G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.050	18.300	17.950	18.200	18.200	477,614
2022-08-09	18.050	18.150	18.000	18.050	18.050	324,190
2022-08-08	18.050	18.250	17.900	18.050	18.050	719,659
2022-08-05	17.800	18.250	17.800	18.050	18.050	674,069
2022-08-04	18.050	18.050	17.400	17.650	17.650	622,186
2022-08-03	18.100	18.250	17.900	17.950	17.950	427,564
2022-08-02	18.250	18.300	18.050	18.150	18.150	532,736
2022-08-01	18.400	18.600	18.350	18.550	18.550	375,368
2022-07-29	18.600	18.600	18.400	18.400	18.400	295,544
2022-07-28	18.800	18.800	18.450	18.450	18.450	413,564
2022-07-27	18.300	18.600	18.250	18.450	18.450	272,519
2022-07-26	18.650	18.650	18.250	18.250	18.250	434,269
2022-07-25	18.600	18.750	18.600	18.650	18.650	371,778
2022-07-22	18.550	18.800	18.550	18.800	18.800	546,428
2022-07-21	18.500	18.600	18.350	18.550	18.550	463,644
2022-07-20	18.500	18.550	18.350	18.400	18.400	657,057
2022-07-19	18.500	18.500	18.150	18.350	18.350	717,296
2022-07-18	18.200	18.400	18.050	18.350	18.350	1,100,330
2022-07-15	20.672	20.926	20.366	20.366	18.000	2,514,012
2022-07-14	19.857	20.621	19.755	20.417	18.045	939,153
2022-07-13	19.908	20.010	19.704	19.857	17.550	830,170
2022-07-12	20.366	20.366	19.450	19.552	17.280	1,435,641
2022-07-11	21.639	21.639	20.570	20.621	18.225	2,018,769
2022-07-08	21.588	22.199	21.588	21.996	19.440	937,243
2022-07-07	21.232	21.385	20.876	21.232	18.765	1,862,183
2022-07-06	21.486	21.486	20.977	21.028	18.585	374,759
2022-07-05	21.385	21.639	20.876	21.334	18.855	722,356
2022-07-04	21.588	21.588	20.774	20.876	18.450	1,230,794
2022-07-01	22.301	22.301	20.876	20.977	18.540	1,255,112
2022-06-30	23.014	23.014	22.301	22.403	19.800	692,728
2022-06-29	23.319	23.319	22.912	22.963	20.295	357,528
2022-06-28	23.574	23.574	23.269	23.319	20.610	180,702
2022-06-27	23.421	23.523	23.421	23.472	20.745	295,339
2022-06-24	23.167	23.523	22.963	23.065	20.385	426,770
2022-06-23	23.472	23.472	22.708	23.065	20.385	571,194
2022-06-22	23.829	23.981	23.065	23.218	20.520	414,885
2022-06-21	23.218	23.829	23.065	23.778	21.015	580,906
2022-06-20	23.981	23.981	22.912	22.912	20.250	599,032
2022-06-17	23.930	24.185	23.727	23.778	21.015	473,260
2022-06-16	24.541	24.592	23.981	23.981	21.195	548,679
2022-06-15	24.440	24.541	24.185	24.287	21.465	270,821
2022-06-14	24.338	24.440	24.134	24.338	21.510	371,587
2022-06-13	24.745	24.847	24.389	24.440	21.600	1,037,582
2022-06-10	25.305	25.305	25.051	25.152	22.230	320,481
2022-06-09	25.458	25.458	25.305	25.305	22.365	238,329
2022-06-08	25.662	25.662	25.407	25.458	22.500	233,912
2022-06-07	25.560	25.560	25.254	25.458	22.500	308,076
2022-06-06	25.713	25.763	25.509	25.560	22.590	466,294
2022-06-02	25.713	25.865	25.611	25.662	22.680	314,832
2022-06-01	25.458	25.814	25.458	25.662	22.680	934,485
2022-05-31	25.407	25.509	25.356	25.458	22.500	359,310
2022-05-30	25.509	25.509	25.356	25.407	22.455	418,654
2022-05-27	25.356	25.509	25.254	25.305	22.365	352,683
2022-05-26	25.662	25.713	25.152	25.203	22.275	624,590
2022-05-25	25.560	25.662	25.305	25.356	22.410	740,357
2022-05-24	25.356	25.763	25.305	25.305	22.365	1,188,938
2022-05-23	25.458	25.560	25.152	25.203	22.275	431,280
2022-05-20	25.560	25.611	25.254	25.254	22.320	890,781
2022-05-19	24.949	25.356	24.898	25.305	22.365	597,173
2022-05-18	25.509	25.713	25.305	25.356	22.410	1,175,680

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-18	2.0366 TWD
2020-08-27	0.6360 TWD
2019-08-27	0.6420 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.