GEM Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	71.800	74.500	70.200	73.600	73.600	566,068
2024-10-30	73.800	74.000	72.200	72.200	72.200	338,057
2024-10-29	72.700	73.400	71.900	73.100	73.100	697,008
2024-10-28	77.000	77.700	71.800	72.400	72.400	1,018,892
2024-10-25	75.300	77.500	75.300	76.700	76.700	1,143,051
2024-10-24	78.000	78.500	75.200	75.200	75.200	1,235,450
2024-10-23	77.800	79.200	75.500	78.700	78.700	2,055,528
2024-10-22	71.800	77.500	71.800	77.500	77.500	2,323,501
2024-10-21	72.700	74.300	72.200	73.000	73.000	455,010
2024-10-18	73.700	74.300	71.500	71.600	71.600	686,631
2024-10-17	75.200	75.300	73.100	73.300	73.300	791,420
2024-10-16	74.800	76.900	73.200	74.000	74.000	2,099,597
2024-10-15	71.500	76.800	71.400	75.000	75.000	4,187,157
2024-10-14	70.500	71.300	69.500	70.800	70.800	1,552,253
2024-10-11	71.000	72.000	68.400	70.100	70.100	2,087,210
2024-10-09	63.800	70.100	63.800	70.100	70.100	986,737
2024-10-08	64.000	64.200	63.800	63.800	63.800	43,020
2024-10-07	64.500	65.000	64.500	64.500	64.500	49,000
2024-10-04	64.500	64.800	64.200	64.500	64.500	56,227
2024-10-01	64.300	64.800	64.300	64.500	64.500	64,000
2024-09-30	65.300	65.300	62.300	64.700	64.700	128,000
2024-09-27	65.900	65.900	65.100	65.300	65.300	67,134
2024-09-26	64.900	65.400	64.900	65.400	65.400	89,006
2024-09-25	64.500	64.900	64.100	64.900	64.900	85,220
2024-09-24	64.400	64.400	64.100	64.200	64.200	37,030
2024-09-23	64.100	64.700	64.000	64.400	64.400	60,072
2024-09-20	63.400	64.100	63.400	64.100	64.100	111,000
2024-09-19	62.700	63.400	62.700	63.300	63.300	56,210
2024-09-18	63.300	63.800	62.700	62.700	62.700	76,246
2024-09-16	63.200	63.500	63.100	63.300	63.300	22,033
2024-09-13	62.700	63.400	62.700	63.100	63.100	36,400
2024-09-12	62.300	63.100	61.900	62.700	62.700	212,420
2024-09-11	62.000	62.500	62.000	62.000	62.000	26,012
2024-09-10	62.700	63.000	61.600	61.600	61.600	79,000
2024-09-09	61.900	62.600	61.900	62.300	62.300	77,079
2024-09-06	63.000	63.100	62.500	62.700	62.700	68,000
2024-09-05	63.600	63.600	62.700	62.700	62.700	64,050
2024-09-04	63.000	64.300	62.900	62.900	62.900	175,008
2024-09-03	65.200	65.700	65.000	65.400	65.400	104,019
2024-09-02	66.100	66.100	65.400	65.400	65.400	45,124
2024-08-30	66.200	66.400	65.600	66.000	66.000	91,100
2024-08-29	65.700	65.700	65.500	65.700	65.700	45,000
2024-08-28	65.400	65.800	65.200	65.700	65.700	28,000
2024-08-27	65.800	66.000	65.200	65.500	65.500	62,000
2024-08-26	65.100	66.200	65.100	65.800	65.800	107,210
2024-08-23	64.600	65.100	64.600	65.100	65.100	22,300
2024-08-22	66.000	66.000	65.200	65.300	65.300	29,120
2024-08-21	65.800	65.900	65.300	65.800	65.800	70,009
2024-08-20	65.700	65.800	65.000	65.000	65.000	67,040
2024-08-19	65.000	65.800	64.900	65.300	65.300	64,113
2024-08-16	65.400	65.800	64.500	64.900	64.900	117,209
2024-08-15	64.600	65.500	64.400	65.000	65.000	71,000
2024-08-14	63.700	65.000	63.600	65.000	65.000	148,100
2024-08-13	63.300	64.500	63.300	64.000	64.000	59,000
2024-08-12	63.500	64.100	63.500	64.000	64.000	117,100
2024-08-09	63.500	64.300	63.400	63.900	63.900	131,000
2024-08-08	62.400	63.300	61.600	62.800	62.800	155,000
2024-08-07	61.800	63.300	61.600	63.300	63.300	153,000
2024-08-06	61.500	61.800	58.800	61.000	61.000	168,050
2024-08-05	66.100	66.100	60.100	60.500	60.500	543,143

← NewerPage 9 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.