GEM Services Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	103.50	104.00	99.500	100.00	86.823	1,593,320
2021-11-11	104.00	109.00	102.00	103.00	89.427	3,420,815
2021-11-10	102.00	102.50	100.00	102.00	88.559	656,710
2021-11-09	101.50	104.00	101.00	102.00	88.559	1,085,711
2021-11-08	103.00	105.50	99.700	100.50	87.257	1,060,885
2021-11-05	106.00	107.50	101.00	102.50	88.993	1,283,060
2021-11-04	108.50	110.00	105.00	105.00	91.164	1,965,319
2021-11-03	112.00	113.00	105.00	108.50	94.203	2,510,794
2021-11-02	112.50	115.50	108.00	110.50	95.939	8,836,150
2021-11-01	102.00	109.50	102.00	109.50	95.071	3,401,850
2021-10-29	97.500	101.50	97.000	99.600	86.475	1,974,121
2021-10-28	97.700	99.000	96.000	96.300	83.610	602,240
2021-10-27	96.100	98.400	95.600	97.800	84.913	431,428
2021-10-26	98.900	100.50	95.000	95.000	82.482	944,426
2021-10-25	97.300	98.400	97.100	97.400	84.565	409,980
2021-10-22	98.300	99.000	96.400	98.200	85.260	527,150
2021-10-21	97.300	101.00	96.600	96.700	83.958	1,123,320
2021-10-20	99.000	99.200	97.000	97.600	84.739	866,185
2021-10-19	94.000	98.100	93.800	96.400	83.697	995,840
2021-10-18	96.400	96.500	93.000	93.300	81.006	497,700
2021-10-15	97.900	98.800	95.600	95.600	83.003	1,413,277
2021-10-14	92.300	95.000	92.300	94.400	81.961	856,720

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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