G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.643	25.356	24.643	25.356	22.410	1,093,550
2022-05-16	25.051	25.407	24.694	24.745	21.870	1,835,253
2022-05-13	24.796	24.796	24.338	24.440	21.600	924,539
2022-05-12	24.491	24.694	24.287	24.287	21.465	753,965
2022-05-11	25.203	25.203	24.338	24.541	21.690	1,832,875
2022-05-10	23.625	24.694	23.625	24.694	21.825	744,416
2022-05-09	24.440	24.796	24.134	24.236	21.420	401,719
2022-05-06	24.694	24.745	24.389	24.541	21.690	468,824
2022-05-05	25.051	25.203	24.745	24.949	22.050	857,862
2022-05-04	24.389	24.898	24.338	24.796	21.915	703,399
2022-05-03	24.032	24.287	24.032	24.236	21.420	340,312
2022-04-29	24.032	24.287	23.981	24.185	21.375	494,585
2022-04-28	23.167	23.981	23.167	23.829	21.060	438,396
2022-04-27	23.523	23.523	22.861	23.269	20.565	855,962
2022-04-26	23.930	24.032	23.727	23.829	21.060	242,824
2022-04-25	24.032	24.032	23.523	23.727	20.970	641,323
2022-04-22	24.389	24.491	24.236	24.287	21.465	269,064
2022-04-21	24.440	24.592	24.389	24.440	21.600	242,719
2022-04-20	24.491	24.745	24.338	24.389	21.555	401,230
2022-04-19	24.185	24.491	24.083	24.389	21.555	581,095
2022-04-18	24.287	24.287	23.829	23.930	21.150	967,690
2022-04-15	24.389	24.491	24.236	24.287	21.465	434,651
2022-04-14	24.694	24.694	24.338	24.440	21.600	466,641
2022-04-13	24.491	24.541	24.287	24.541	21.690	564,853
2022-04-12	24.389	24.491	24.083	24.236	21.420	974,067
2022-04-11	24.745	24.745	24.440	24.491	21.645	1,400,662
2022-04-08	24.491	24.491	24.236	24.287	21.465	762,745
2022-04-07	24.185	24.847	24.134	24.134	21.330	1,515,646
2022-04-06	24.389	24.440	24.083	24.134	21.330	1,520,017
2022-04-01	24.032	24.491	23.981	24.491	21.645	1,045,282
2022-03-31	24.643	24.643	24.338	24.338	21.510	1,215,784
2022-03-30	24.592	24.643	24.389	24.541	21.690	1,459,744
2022-03-29	24.898	25.102	24.287	24.389	21.555	2,204,697
2022-03-28	24.898	25.102	24.134	24.643	21.780	5,224,915
2022-03-25	27.444	27.596	26.120	26.120	23.085	7,236,140
2022-03-24	28.818	29.124	28.564	29.022	25.650	1,835,188
2022-03-23	28.513	28.920	28.309	28.767	25.425	2,424,708
2022-03-22	27.647	28.717	27.647	28.411	25.110	2,349,147
2022-03-21	27.393	28.411	27.342	27.902	24.660	3,701,868
2022-03-18	26.578	27.393	26.578	27.087	23.940	2,892,067
2022-03-17	26.629	26.629	26.120	26.425	23.355	1,063,864
2022-03-16	26.629	26.731	25.763	26.069	23.040	1,429,061
2022-03-15	27.036	27.189	26.069	26.222	23.175	1,715,537
2022-03-14	26.120	26.833	26.069	26.833	23.715	2,220,042
2022-03-11	25.611	26.476	25.611	25.967	22.950	1,120,420
2022-03-10	25.662	25.713	25.509	25.611	22.635	634,173
2022-03-09	24.541	25.254	24.440	25.254	22.320	525,062
2022-03-08	24.491	25.051	24.083	24.236	21.420	1,119,680
2022-03-07	25.763	25.763	24.898	25.102	22.185	1,053,383
2022-03-04	26.171	26.374	25.967	26.018	22.995	760,694
2022-03-03	26.578	26.680	26.222	26.273	23.220	1,211,863
2022-03-02	25.865	26.425	25.865	26.425	23.355	1,644,245
2022-03-01	25.458	25.916	25.458	25.916	22.905	1,468,659
2022-02-25	25.254	25.560	24.745	25.305	22.365	810,043
2022-02-24	25.458	25.509	24.643	24.847	21.960	1,297,564
2022-02-23	25.509	25.763	25.458	25.662	22.680	694,513
2022-02-22	25.865	25.865	24.949	25.407	22.455	1,067,815
2022-02-21	25.865	26.069	25.662	25.865	22.860	1,199,959
2022-02-18	25.152	25.814	25.051	25.713	22.725	1,394,386
2022-02-17	25.509	25.763	25.152	25.203	22.275	895,595

← NewerPage 19 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.