GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	68.900	70.300	68.400	70.200	70.200	249,010
2025-02-04	68.500	68.900	67.900	68.300	68.300	181,000
2025-02-03	68.500	69.200	68.000	69.100	69.100	199,001
2025-01-22	70.400	70.700	69.800	70.400	70.400	190,028
2025-01-21	69.600	70.200	69.300	70.100	70.100	194,005
2025-01-20	69.900	69.900	68.300	69.300	69.300	122,210
2025-01-17	69.800	70.000	69.000	69.000	69.000	139,050
2025-01-16	69.400	70.200	68.900	70.000	70.000	315,005
2025-01-15	69.900	70.000	68.100	68.400	68.400	364,000
2025-01-14	69.800	70.900	69.500	69.900	69.900	308,108
2025-01-13	71.000	71.300	68.900	70.200	70.200	753,500
2025-01-10	72.000	73.300	70.200	71.800	71.800	2,157,161
2025-01-09	73.000	73.300	70.000	70.100	70.100	4,283,075
2025-01-08	65.100	71.000	65.100	71.000	71.000	1,263,212
2025-01-07	65.100	65.500	64.500	64.600	64.600	231,000
2025-01-06	65.400	65.600	64.500	65.000	65.000	229,000
2025-01-03	65.900	66.700	64.900	64.900	64.900	228,015
2025-01-02	65.500	66.500	65.500	65.600	65.600	98,000
2024-12-31	66.200	66.700	65.700	65.800	65.800	144,000
2024-12-30	67.800	67.800	66.200	66.300	66.300	99,059
2024-12-27	66.500	67.600	66.500	67.100	67.100	128,420
2024-12-26	66.400	67.200	66.400	66.600	66.600	127,010
2024-12-25	65.200	66.500	65.200	66.100	66.100	104,013
2024-12-24	65.100	65.800	65.000	65.100	65.100	117,143
2024-12-23	65.000	65.500	64.800	65.200	65.200	108,000
2024-12-20	65.600	65.900	64.700	64.800	64.800	212,110
2024-12-19	65.200	65.900	65.000	65.900	65.900	106,001
2024-12-18	65.400	66.600	65.000	66.200	66.200	66,030
2024-12-17	66.100	66.400	65.300	65.400	65.400	177,000
2024-12-16	67.400	67.400	66.000	66.000	66.000	180,000
2024-12-13	67.200	67.700	66.400	66.900	66.900	231,160
2024-12-12	67.500	68.300	67.200	67.400	67.400	127,400
2024-12-11	67.700	68.300	67.400	67.500	67.500	173,002
2024-12-10	68.500	69.400	67.600	67.700	67.700	168,001
2024-12-09	70.100	70.100	68.000	68.300	68.300	192,234
2024-12-06	70.300	70.300	69.200	69.600	69.600	86,007
2024-12-05	70.000	70.400	69.000	69.600	69.600	203,200
2024-12-04	67.800	70.400	67.000	69.500	69.500	584,021
2024-12-03	69.900	69.900	67.500	67.700	67.700	312,210
2024-12-02	69.500	70.800	68.500	68.600	68.600	289,210
2024-11-29	69.000	69.600	68.800	69.300	69.300	143,050
2024-11-28	70.500	70.800	68.000	69.300	69.300	582,015
2024-11-27	72.600	73.000	70.300	70.300	70.300	296,050
2024-11-26	72.100	74.600	71.700	72.900	72.900	536,050
2024-11-25	71.200	72.700	71.200	72.100	72.100	214,020
2024-11-22	70.900	71.800	70.900	71.200	71.200	158,200
2024-11-21	70.500	71.200	70.100	70.800	70.800	122,000
2024-11-20	70.600	70.600	70.600	70.600	70.600	214,619
2024-11-19	70.900	72.300	70.500	71.700	71.700	252,060
2024-11-18	72.500	72.600	70.300	70.700	70.700	341,001
2024-11-15	71.200	73.800	70.900	72.600	72.600	510,001
2024-11-14	71.000	71.300	70.100	71.000	71.000	370,000
2024-11-13	70.900	71.700	70.600	71.000	71.000	252,001
2024-11-12	72.200	72.400	70.600	70.800	70.800	488,530
2024-11-11	72.000	73.300	71.000	72.700	72.700	414,210
2024-11-08	74.700	75.900	72.000	72.200	72.200	835,300
2024-11-07	74.500	75.700	73.800	75.200	75.200	408,000
2024-11-06	74.400	74.800	73.100	73.400	73.400	425,150
2024-11-05	75.700	79.000	74.000	74.000	74.000	1,941,825
2024-11-04	74.400	77.200	73.600	75.700	75.700	1,708,475

← NewerPage 8 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.