GEM Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	77.700	80.500	77.700	80.000	80.000	482,607
2026-01-19	76.500	78.300	76.500	77.800	77.800	279,230
2026-01-16	77.100	77.300	76.000	76.700	76.700	159,005
2026-01-15	77.800	78.000	76.500	77.200	77.200	117,005
2026-01-14	77.200	78.400	77.100	77.800	77.800	275,470
2026-01-13	77.600	77.600	76.200	76.900	76.900	233,205
2026-01-12	75.500	77.300	75.500	77.200	77.200	327,200
2026-01-09	75.000	75.500	73.800	75.500	75.500	166,200
2026-01-08	75.600	75.900	74.700	75.000	75.000	139,005
2026-01-07	75.800	76.000	75.000	76.000	76.000	198,801
2026-01-06	74.200	75.300	74.200	75.100	75.100	160,005
2026-01-05	75.900	76.200	73.700	74.300	74.300	443,115
2026-01-02	75.600	75.900	75.100	75.900	75.900	174,210
2025-12-31	75.200	76.100	75.000	75.200	75.200	158,100
2025-12-30	74.600	75.300	74.300	74.800	74.800	112,470
2025-12-29	75.000	75.700	74.500	75.100	75.100	141,000
2025-12-26	74.600	75.200	74.300	74.700	74.700	107,620
2025-12-24	75.000	76.200	74.500	74.600	74.600	158,000
2025-12-23	75.400	75.500	74.500	74.500	74.500	89,000
2025-12-22	74.600	75.500	74.600	75.400	75.400	104,000
2025-12-19	74.400	75.000	74.100	74.300	74.300	116,005
2025-12-18	74.300	74.700	73.900	74.000	74.000	131,020
2025-12-17	74.400	75.300	74.300	74.800	74.800	87,025
2025-12-16	75.100	75.200	73.200	74.100	74.100	200,251
2025-12-15	75.900	76.100	75.200	75.500	75.500	68,005
2025-12-12	77.500	77.500	76.300	76.300	76.300	76,005
2025-12-11	77.400	77.500	76.700	76.800	76.800	176,006
2025-12-10	77.000	77.400	76.500	77.100	77.100	100,330
2025-12-09	77.200	77.200	75.700	76.900	76.900	144,005
2025-12-08	75.200	77.300	75.200	77.200	77.200	204,012
2025-12-05	75.500	75.700	75.100	75.200	75.200	63,005
2025-12-04	75.100	75.600	75.000	75.100	75.100	69,000
2025-12-03	75.300	75.600	74.800	75.000	75.000	61,003
2025-12-02	74.200	76.500	74.200	74.800	74.800	199,000
2025-12-01	75.400	75.600	74.100	74.100	74.100	165,013
2025-11-28	74.800	75.600	74.400	75.400	75.400	101,310
2025-11-27	75.900	76.000	74.900	75.000	75.000	107,000
2025-11-26	74.700	75.700	74.700	75.600	75.600	142,025
2025-11-25	74.300	75.000	74.000	74.700	74.700	78,030
2025-11-24	74.000	74.500	73.500	74.000	74.000	100,000
2025-11-21	74.000	74.700	73.100	73.700	73.700	190,082
2025-11-20	74.100	75.100	74.000	75.000	75.000	145,000
2025-11-19	73.300	73.700	72.800	73.000	73.000	172,018
2025-11-18	74.700	74.700	73.200	73.300	73.300	373,503
2025-11-17	76.200	76.300	74.700	74.800	74.800	462,040
2025-11-14	76.600	77.300	75.500	76.600	76.600	455,010
2025-11-13	78.400	78.900	77.500	77.900	77.900	628,468
2025-11-12	80.300	80.900	79.000	79.400	79.400	268,119
2025-11-11	81.300	83.000	79.600	79.800	79.800	445,009
2025-11-10	79.100	80.500	77.800	80.400	80.400	238,054
2025-11-07	79.100	79.700	78.300	79.000	79.000	226,006
2025-11-06	79.800	80.300	79.600	80.200	80.200	91,000
2025-11-05	78.700	79.500	78.000	79.300	79.300	221,000
2025-11-04	84.100	84.700	79.400	79.700	79.700	441,506
2025-11-03	81.500	84.400	81.100	83.400	83.400	398,020
2025-10-31	79.300	81.600	79.300	81.500	81.500	258,110
2025-10-30	81.000	81.200	78.600	79.300	79.300	299,004
2025-10-29	81.200	81.800	80.600	81.000	81.000	145,165
2025-10-28	82.500	82.500	81.000	81.000	81.000	164,100
2025-10-27	81.200	82.400	81.000	82.300	82.300	214,000

← NewerPage 4 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	5.5000 TWD
2022-07-19	5.5000 TWD
2021-08-10	4.5000 TWD
2020-06-30	3.5000 TWD
2019-07-09	4.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.