GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	68.300	68.500	68.000	68.500	68.500	57,000
2025-07-29	68.400	68.700	67.800	67.900	67.900	95,010
2025-07-28	68.300	68.500	68.100	68.200	68.200	36,200
2025-07-25	69.000	69.000	68.200	68.200	68.200	101,000
2025-07-24	68.500	69.000	68.200	68.900	68.900	54,210
2025-07-23	68.500	68.900	68.500	68.900	68.900	57,010
2025-07-22	69.100	69.400	67.900	68.000	68.000	151,000
2025-07-21	68.500	69.200	68.500	69.100	69.100	70,030
2025-07-18	68.600	68.800	68.400	68.500	68.500	101,000
2025-07-17	67.800	68.500	67.800	68.400	68.400	117,210
2025-07-16	68.200	68.400	67.800	68.000	68.000	125,000
2025-07-15	67.500	68.200	67.500	67.900	67.900	110,010
2025-07-14	67.800	68.300	67.500	67.500	67.500	73,000
2025-07-11	67.100	68.200	67.000	67.800	67.800	128,000
2025-07-10	68.300	68.300	67.300	67.500	67.500	68,010
2025-07-09	66.800	67.700	66.500	67.700	67.700	158,010
2025-07-08	66.000	67.500	66.000	66.800	66.800	128,010
2025-07-07	66.200	66.400	65.100	65.600	65.600	123,000
2025-07-04	66.700	67.000	66.000	66.200	66.200	134,114
2025-07-03	66.500	67.300	66.500	66.700	66.700	68,050
2025-07-02	66.100	67.200	66.100	66.500	66.500	61,050
2025-07-01	65.800	67.400	65.800	66.600	66.600	184,350
2025-06-30	66.700	66.700	65.900	66.000	66.000	110,000
2025-06-27	67.800	67.800	66.400	66.600	66.600	84,000
2025-06-26	66.000	67.100	66.000	66.900	66.900	96,200
2025-06-25	66.200	66.500	65.900	66.200	66.200	118,000
2025-06-24	66.900	67.000	65.900	66.100	66.100	142,061
2025-06-23	66.400	66.400	65.100	66.100	66.100	67,070
2025-06-20	67.400	67.500	66.100	66.400	66.400	101,100
2025-06-19	68.000	68.000	67.300	67.400	67.400	61,000
2025-06-18	67.100	68.000	67.000	68.000	68.000	101,008
2025-06-17	68.100	68.100	67.200	67.200	67.200	89,260
2025-06-16	67.000	67.900	66.800	67.900	67.900	68,000
2025-06-13	68.100	68.100	67.200	67.300	67.300	280,000
2025-06-12	68.300	69.000	68.100	68.900	68.900	118,150
2025-06-11	68.100	69.300	67.900	68.900	68.900	270,150
2025-06-10	67.700	68.100	67.700	68.000	68.000	165,310
2025-06-09	68.200	68.300	67.400	67.800	67.800	122,376
2025-06-06	66.600	67.000	66.500	67.000	67.000	71,000
2025-06-05	67.100	67.300	66.400	66.600	66.600	104,114
2025-06-04	68.300	68.300	67.100	67.200	67.200	141,074
2025-06-03	68.700	68.700	67.300	67.300	67.300	119,100
2025-06-02	68.400	68.400	66.600	67.600	67.600	119,010
2025-05-29	66.900	68.300	66.900	68.300	68.300	329,030
2025-05-28	67.000	67.100	66.000	66.500	66.500	283,734
2025-05-27	70.000	70.000	65.600	66.100	66.100	542,060
2025-05-26	71.600	72.000	71.400	71.800	67.600	304,050
2025-05-23	71.400	71.800	71.300	71.600	67.412	139,000
2025-05-22	71.000	71.500	70.800	71.300	67.129	113,030
2025-05-21	71.700	71.700	71.200	71.500	67.318	93,000
2025-05-20	72.000	72.000	70.900	71.500	71.500	155,000
2025-05-19	71.600	72.200	71.200	71.400	71.400	307,012
2025-05-16	71.600	71.800	71.400	71.700	71.700	127,010
2025-05-15	71.900	72.000	71.400	71.600	71.600	161,000
2025-05-14	70.800	72.000	70.800	71.900	71.900	194,029
2025-05-13	71.600	71.600	70.600	70.600	70.600	208,211
2025-05-12	69.900	70.800	69.200	70.700	70.700	229,187
2025-05-09	68.100	68.500	68.000	68.500	68.500	107,000
2025-05-08	68.000	68.600	67.500	68.400	68.400	201,000
2025-05-07	66.700	68.000	66.700	66.800	66.800	276,030

← NewerPage 6 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.