G.M.I Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	25.102	25.356	25.102	25.305	22.365	1,150,849
2022-02-15	24.796	25.152	24.643	24.796	21.915	556,625
2022-02-14	24.694	25.051	24.592	24.949	22.050	590,788
2022-02-11	25.051	25.203	24.898	25.203	22.275	402,471
2022-02-10	25.051	25.305	24.847	25.254	22.320	788,577
2022-02-09	24.847	24.898	24.643	24.898	22.005	602,013
2022-02-08	24.236	24.745	24.185	24.643	21.780	890,509
2022-02-07	23.727	24.236	23.676	24.083	21.285	533,544
2022-01-26	23.472	23.625	23.218	23.370	20.655	590,976
2022-01-25	24.134	24.134	23.319	23.370	20.655	837,187
2022-01-24	23.727	23.880	23.116	23.778	21.015	957,584
2022-01-21	24.592	24.592	23.981	23.981	21.195	1,254,050
2022-01-20	24.898	24.898	24.643	24.745	21.870	465,292
2022-01-19	25.000	25.102	24.847	24.847	21.960	422,844
2022-01-18	25.152	25.458	24.949	25.000	22.095	617,494
2022-01-17	24.643	25.152	24.541	25.102	22.185	551,041
2022-01-14	24.796	24.847	24.287	24.643	21.780	913,879
2022-01-13	25.102	25.152	24.796	24.796	21.915	712,487
2022-01-12	25.763	25.916	24.898	24.949	22.050	1,549,797
2022-01-11	25.254	25.967	25.000	25.509	22.545	3,136,747
2022-01-10	24.440	25.662	24.338	25.407	22.455	3,742,167
2022-01-07	24.440	24.440	23.727	23.930	21.150	1,123,290
2022-01-06	24.440	24.643	24.236	24.338	21.510	463,956
2022-01-05	24.898	25.051	24.440	24.440	21.600	998,625
2022-01-04	25.203	25.203	24.847	24.847	21.960	485,026
2022-01-03	25.254	25.560	24.898	25.051	22.140	1,135,463
2021-12-30	24.949	25.356	24.898	25.051	22.140	1,231,919
2021-12-29	24.847	24.898	24.643	24.847	21.960	512,455
2021-12-28	24.898	25.152	24.643	24.796	21.915	1,232,271
2021-12-27	24.745	24.847	24.440	24.694	21.825	1,090,582
2021-12-24	24.592	24.643	24.440	24.491	21.645	587,757
2021-12-23	24.541	24.796	24.389	24.491	21.645	1,153,914
2021-12-22	24.491	24.592	24.338	24.389	21.555	501,584
2021-12-21	24.491	24.592	24.134	24.287	21.465	532,353
2021-12-20	24.134	24.592	24.083	24.287	21.465	793,436
2021-12-17	24.338	24.389	23.829	23.930	21.150	983,702
2021-12-16	24.745	24.745	24.185	24.338	21.510	1,012,905
2021-12-15	23.778	24.491	23.778	24.338	21.510	1,020,498
2021-12-14	24.541	24.541	23.676	23.727	20.970	1,686,744
2021-12-13	24.134	24.592	24.083	24.389	21.555	1,295,317
2021-12-10	24.541	24.643	24.134	24.185	21.375	1,667,605
2021-12-09	24.643	24.745	24.287	24.541	21.690	2,271,534
2021-12-08	25.152	25.152	24.440	24.541	21.690	5,246,010
2021-12-07	25.102	25.713	24.847	25.662	22.680	4,783,234
2021-12-06	24.949	25.509	24.847	24.898	22.005	2,248,990
2021-12-03	25.611	26.323	24.796	25.102	22.185	7,095,783
2021-12-02	28.411	29.429	26.120	26.120	23.085	8,822,799
2021-12-01	29.124	29.582	28.004	29.022	25.650	11,324,273
2021-11-30	27.138	29.124	27.087	29.124	25.740	9,451,336
2021-11-29	26.884	26.934	25.407	26.476	23.400	3,817,898
2021-11-26	25.967	26.985	25.763	26.884	23.760	4,194,528
2021-11-25	25.967	27.444	25.662	26.018	22.995	5,792,623
2021-11-24	25.102	25.560	24.694	25.458	22.500	1,769,176
2021-11-23	25.509	25.560	24.592	24.694	21.825	1,947,311
2021-11-22	24.694	25.763	24.592	25.509	22.545	3,128,464
2021-11-19	24.236	24.745	24.185	24.592	21.735	1,875,806
2021-11-18	24.134	24.440	23.981	24.083	21.285	1,154,047
2021-11-17	24.236	24.236	23.625	23.930	21.150	1,281,608
2021-11-16	24.083	24.287	23.676	23.829	21.060	864,976
2021-11-15	23.727	24.236	23.676	24.032	21.240	1,968,227

← NewerPage 20 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.