GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	65.000	66.000	64.600	65.500	65.500	105,100
2025-05-05	65.300	65.400	63.500	64.200	64.200	139,000
2025-05-02	65.300	65.700	65.200	65.300	65.300	108,115
2025-04-30	65.600	66.000	64.900	65.000	65.000	125,016
2025-04-29	65.100	66.200	64.900	65.800	65.800	127,008
2025-04-28	64.400	65.200	64.400	65.100	65.100	149,000
2025-04-25	63.900	64.600	63.800	64.400	64.400	183,000
2025-04-24	64.300	64.400	63.000	63.200	63.200	113,000
2025-04-23	64.100	64.800	64.000	64.100	64.100	108,033
2025-04-22	62.000	63.700	62.000	63.100	63.100	65,000
2025-04-21	63.700	64.200	63.200	63.200	63.200	103,250
2025-04-18	65.000	65.000	64.200	64.300	64.300	94,025
2025-04-17	64.000	65.100	63.400	65.000	65.000	132,234
2025-04-16	64.500	64.900	63.600	64.200	64.200	125,015
2025-04-15	63.500	65.000	63.200	64.500	64.500	134,016
2025-04-14	63.000	64.300	62.400	62.700	62.700	270,081
2025-04-11	59.100	61.800	58.800	61.800	61.800	181,000
2025-04-10	61.300	61.300	61.300	61.300	61.300	84,000
2025-04-09	59.300	59.500	55.500	55.800	55.800	531,025
2025-04-08	61.500	61.500	58.000	59.800	59.800	645,068
2025-04-07	62.800	62.800	62.800	62.800	62.800	112,300
2025-04-02	68.900	70.400	68.900	69.700	69.700	76,000
2025-04-01	68.000	69.600	67.900	69.100	69.100	197,210
2025-03-31	70.100	70.400	67.600	68.000	68.000	557,063
2025-03-28	72.500	72.500	70.700	71.600	71.600	244,000
2025-03-27	73.400	73.400	72.000	72.200	72.200	122,000
2025-03-26	72.600	73.400	72.500	73.300	73.300	147,010
2025-03-25	73.800	73.800	72.300	72.600	72.600	197,050
2025-03-24	74.900	74.900	72.900	72.900	72.900	286,400
2025-03-21	74.300	74.800	74.200	74.600	74.600	122,007
2025-03-20	74.100	75.000	74.100	74.600	74.600	275,250
2025-03-19	73.800	74.400	73.300	74.000	74.000	136,400
2025-03-18	74.600	74.600	73.500	73.700	73.700	168,030
2025-03-17	74.600	75.600	73.800	74.100	74.100	420,000
2025-03-14	74.400	74.400	73.300	73.800	73.800	135,075
2025-03-13	74.500	74.500	73.400	73.600	73.600	258,530
2025-03-12	72.800	74.200	72.800	73.900	73.900	396,025
2025-03-11	71.000	73.400	70.600	72.800	72.800	396,073
2025-03-10	72.600	72.600	71.000	71.400	71.400	111,005
2025-03-07	71.500	73.200	71.400	71.900	71.900	147,000
2025-03-06	72.700	72.700	71.400	71.600	71.600	125,004
2025-03-05	72.100	72.700	71.800	72.600	72.600	93,020
2025-03-04	71.500	72.200	70.000	72.200	72.200	137,005
2025-03-03	71.400	71.400	70.600	71.200	71.200	124,005
2025-02-27	72.300	72.300	71.300	72.000	72.000	155,000
2025-02-26	72.900	72.900	72.000	72.300	72.300	120,010
2025-02-25	72.500	72.500	71.200	71.900	71.900	157,020
2025-02-24	73.000	73.100	72.400	72.500	72.500	122,000
2025-02-21	73.700	73.700	72.300	73.100	73.100	212,002
2025-02-20	73.000	74.600	72.800	73.000	73.000	644,027
2025-02-19	71.200	72.900	71.200	72.600	72.600	317,678
2025-02-18	71.100	71.500	70.600	71.200	71.200	128,020
2025-02-17	71.300	71.600	70.700	71.100	71.100	89,010
2025-02-14	71.800	72.200	71.000	71.100	71.100	151,010
2025-02-13	70.800	71.400	70.500	71.100	71.100	187,002
2025-02-12	71.600	71.600	70.200	70.300	70.300	163,000
2025-02-11	71.200	71.800	70.900	71.200	71.200	138,015
2025-02-10	70.800	71.600	70.600	71.200	71.200	176,215
2025-02-07	71.100	71.700	70.200	71.300	71.300	238,025
2025-02-06	70.400	71.500	70.400	71.100	71.100	232,000

← NewerPage 7 of 21 · 1,221 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.