GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	82.500	82.500	80.200	80.800	80.800	463,091
2025-10-22	87.000	87.000	82.300	82.500	82.500	978,214
2025-10-21	80.700	87.500	80.600	86.200	86.200	1,781,577
2025-10-20	78.200	80.200	78.100	80.000	80.000	279,010
2025-10-17	77.900	78.900	77.700	77.900	77.900	135,630
2025-10-16	78.300	79.400	77.700	78.500	78.500	274,000
2025-10-15	76.900	78.000	76.700	77.500	77.500	298,002
2025-10-14	78.800	79.700	76.400	76.700	76.700	517,662
2025-10-13	78.800	79.900	78.000	79.300	79.300	310,055
2025-10-09	81.000	81.600	80.200	80.800	80.800	314,075
2025-10-08	82.600	82.900	80.700	80.800	80.800	394,243
2025-10-07	85.500	85.500	83.300	83.400	83.400	343,053
2025-10-03	84.600	85.500	84.000	85.200	85.200	778,840
2025-10-02	81.600	83.900	81.600	83.600	83.600	766,215
2025-10-01	82.200	82.200	80.100	81.600	81.600	252,204
2025-09-30	80.000	81.900	79.600	81.900	81.900	428,050
2025-09-29	79.400	79.400	79.400	79.400	79.400	0
2025-09-26	81.600	81.700	79.200	79.400	79.400	785,644
2025-09-25	83.000	84.100	81.600	81.800	81.800	392,140
2025-09-24	83.500	84.000	81.800	83.700	83.700	485,000
2025-09-23	84.300	85.100	83.500	83.700	83.700	489,660
2025-09-22	84.400	85.500	82.200	84.300	84.300	416,349
2025-09-19	83.100	84.500	82.100	83.500	83.500	596,015
2025-09-18	83.500	84.600	82.700	83.000	83.000	416,159
2025-09-17	84.200	84.300	82.100	83.300	83.300	511,077
2025-09-16	85.000	85.000	82.400	83.900	83.900	725,400
2025-09-15	82.400	84.300	82.100	84.200	84.200	1,261,941
2025-09-12	80.800	81.800	80.100	81.700	81.700	460,750
2025-09-11	81.600	81.600	80.000	80.500	80.500	560,014
2025-09-10	81.700	83.100	79.800	80.700	80.700	775,160
2025-09-09	80.900	81.800	80.700	81.300	81.300	495,062
2025-09-08	81.100	82.200	81.000	81.500	81.500	364,897
2025-09-05	80.700	81.700	80.300	80.600	80.600	583,707
2025-09-04	81.200	81.700	79.500	80.300	80.300	687,079
2025-09-03	78.400	81.200	78.400	80.300	80.300	895,081
2025-09-02	77.700	80.100	77.600	78.300	78.300	1,062,669
2025-09-01	76.600	77.500	75.000	76.900	76.900	536,045
2025-08-29	76.400	77.600	75.000	76.600	76.600	967,440
2025-08-28	72.500	75.400	72.500	75.400	75.400	699,160
2025-08-27	71.500	73.000	71.500	72.500	72.500	153,182
2025-08-26	71.600	72.400	71.400	72.100	72.100	135,079
2025-08-25	72.500	72.500	71.800	71.900	71.900	105,000
2025-08-22	73.600	73.600	71.300	71.400	71.400	155,042
2025-08-21	71.400	72.500	71.400	72.100	72.100	67,320
2025-08-20	72.200	72.200	71.100	71.300	71.300	225,217
2025-08-19	73.100	73.200	72.000	72.200	72.200	200,110
2025-08-18	72.700	74.300	72.400	73.100	73.100	359,160
2025-08-15	72.800	73.000	72.000	72.700	72.700	544,310
2025-08-14	70.800	72.000	70.800	72.000	72.000	413,475
2025-08-13	70.500	71.000	69.400	70.400	70.400	397,000
2025-08-12	70.400	71.900	69.800	70.300	70.300	431,440
2025-08-11	68.500	68.500	67.700	68.000	68.000	74,000
2025-08-08	68.700	68.800	68.000	68.000	68.000	131,015
2025-08-07	68.200	68.600	68.100	68.100	68.100	89,000
2025-08-06	67.900	68.400	67.600	68.100	68.100	44,001
2025-08-05	67.600	68.400	67.600	68.100	68.100	91,300
2025-08-04	67.000	67.600	66.600	67.500	67.500	131,001
2025-08-01	67.500	67.700	66.500	67.500	67.500	84,333
2025-07-31	68.500	68.500	67.700	67.900	67.900	75,010
2025-07-30	68.300	68.500	68.000	68.500	68.500	57,000

← NewerPage 5 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.