Gemtek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	33.600	34.100	33.550	34.050	31.774	1,364,264
2025-02-05	33.150	33.600	33.000	33.600	31.354	1,239,218
2025-02-04	33.050	33.150	32.550	32.950	30.747	1,011,388
2025-02-03	32.050	33.000	32.050	32.900	30.701	1,493,294
2025-01-22	32.500	32.750	32.350	32.750	30.561	1,153,307
2025-01-21	32.750	32.800	32.200	32.350	30.187	817,462
2025-01-20	32.250	32.700	31.900	32.700	30.514	1,331,518
2025-01-17	31.700	32.150	31.650	32.100	29.954	979,554
2025-01-16	32.300	32.350	31.700	31.700	29.581	1,188,067
2025-01-15	31.450	31.950	31.400	31.800	29.674	973,001
2025-01-14	30.800	31.550	30.750	31.450	29.348	1,337,028
2025-01-13	31.850	31.850	30.500	30.800	28.741	3,009,340
2025-01-10	32.100	32.500	31.950	32.000	29.861	1,357,160
2025-01-09	33.550	33.550	32.200	32.200	30.047	1,854,414
2025-01-08	33.450	33.600	33.050	33.550	31.307	824,428
2025-01-07	34.000	34.000	33.300	33.450	31.214	1,144,323
2025-01-06	33.800	34.050	33.500	33.750	31.494	1,624,451
2025-01-03	33.850	34.000	33.200	33.400	31.167	1,202,462
2025-01-02	33.500	34.000	33.500	33.550	31.307	972,645
2024-12-31	33.500	33.800	33.200	33.500	31.261	1,041,410
2024-12-30	34.250	34.250	33.600	33.600	31.354	908,245
2024-12-27	34.100	34.400	33.800	33.950	31.680	1,096,197
2024-12-26	34.550	34.600	34.150	34.200	31.914	1,532,490
2024-12-25	33.850	34.300	33.750	34.150	31.867	1,260,234
2024-12-24	34.250	34.400	33.700	33.700	31.447	1,452,174
2024-12-23	34.300	34.450	33.950	34.050	31.774	2,221,252
2024-12-20	33.800	34.800	33.250	33.950	31.680	6,888,563
2024-12-19	32.050	33.700	32.050	33.500	31.261	6,089,915
2024-12-18	32.400	33.250	32.000	32.850	30.654	3,876,751
2024-12-17	32.000	32.400	31.850	32.250	30.094	1,716,563
2024-12-16	32.600	32.950	31.900	32.000	29.861	3,425,259
2024-12-13	34.650	34.650	32.150	32.400	30.234	12,657,976
2024-12-12	35.200	35.800	34.800	34.800	32.474	2,461,567
2024-12-11	34.950	35.050	34.550	34.550	32.240	2,359,965
2024-12-10	35.800	35.850	34.850	34.850	32.520	2,851,738
2024-12-09	36.300	36.500	35.500	35.600	33.220	2,291,366
2024-12-06	36.750	37.000	36.300	36.300	33.873	1,601,300
2024-12-05	37.200	37.300	36.500	36.550	34.107	2,948,461
2024-12-04	37.000	37.350	36.500	36.900	34.433	3,980,166
2024-12-03	37.050	38.500	37.050	37.100	34.620	11,035,235
2024-12-02	36.500	37.150	36.250	36.650	34.200	4,954,704
2024-11-29	35.100	36.100	34.750	36.000	33.593	1,876,986
2024-11-28	36.050	36.050	34.900	35.200	32.847	1,506,118
2024-11-27	36.300	36.550	35.700	35.800	33.407	1,602,901
2024-11-26	36.700	36.700	36.200	36.300	33.873	1,555,092
2024-11-25	35.950	36.800	35.850	36.500	34.060	3,108,604
2024-11-22	35.800	35.900	35.600	35.650	33.267	1,382,582
2024-11-21	35.100	35.750	34.900	35.450	33.080	1,348,843
2024-11-20	35.000	35.000	35.000	35.000	32.660	1,072,729
2024-11-19	34.650	35.400	34.450	35.350	32.987	1,719,997
2024-11-18	35.100	35.700	34.600	34.650	32.334	2,315,270
2024-11-15	35.700	36.300	35.550	35.700	33.313	1,211,477
2024-11-14	36.200	36.200	35.500	35.500	33.127	2,130,891
2024-11-13	35.850	36.350	35.700	35.950	33.547	1,920,529
2024-11-12	35.450	36.150	35.200	35.800	33.407	3,022,122
2024-11-11	36.100	36.100	35.350	35.450	33.080	3,077,496
2024-11-08	37.550	37.650	36.100	36.100	33.687	6,561,410
2024-11-07	37.300	37.650	36.700	37.450	34.947	6,243,078
2024-11-06	36.400	36.950	36.350	36.900	34.433	3,013,264
2024-11-05	36.300	36.900	35.800	36.100	33.687	2,474,624

← NewerPage 8 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4732 TWD
2025-07-03	1.5005 TWD
2024-06-26	1.4807 TWD
2023-06-14	1.5000 TWD
2022-07-04	1.5393 TWD
2021-08-04	1.9557 TWD
2020-07-07	0.5032 TWD

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