GMI Technology Inc. (TPE:3312)
Taiwan · Delayed Price · Currency is TWD 43.65
+0.20 (0.46%)
Sep 12, 2025, 1:30 PM CST
GMI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 44.05 | 44.30 | 43.50 | 43.65 | 43.65 | 0.46% | 857,276 |
| Sep 11, 2025 | 43.60 | 44.30 | 43.20 | 43.45 | 43.45 | 0.58% | 1,826,423 |
| Sep 10, 2025 | 43.00 | 43.50 | 42.50 | 43.20 | 43.20 | 1.65% | 949,354 |
| Sep 9, 2025 | 43.15 | 43.35 | 42.50 | 42.50 | 42.50 | -0.93% | 677,890 |
| Sep 8, 2025 | 42.90 | 43.40 | 42.55 | 42.90 | 42.90 | 0.12% | 900,269 |
| Sep 5, 2025 | 42.55 | 43.70 | 42.35 | 42.85 | 42.85 | 0.82% | 874,182 |
| Sep 4, 2025 | 42.55 | 42.75 | 42.00 | 42.50 | 42.50 | 2.53% | 738,946 |
| Sep 3, 2025 | 42.20 | 42.80 | 41.45 | 41.45 | 41.45 | -1.78% | 841,216 |
| Sep 2, 2025 | 43.30 | 43.85 | 42.05 | 42.20 | 42.20 | -2.20% | 1,034,704 |
| Sep 1, 2025 | 44.70 | 45.05 | 43.10 | 43.15 | 43.15 | -3.14% | 898,159 |
| Aug 29, 2025 | 45.30 | 46.50 | 44.35 | 44.55 | 44.55 | -1.66% | 2,147,720 |
| Aug 28, 2025 | 45.00 | 47.40 | 45.00 | 45.30 | 45.30 | 4.38% | 5,959,309 |
| Aug 27, 2025 | 43.05 | 43.70 | 42.80 | 43.40 | 43.40 | 1.88% | 1,621,789 |
| Aug 26, 2025 | 42.20 | 43.30 | 41.95 | 42.60 | 42.60 | 2.28% | 1,534,203 |
| Aug 25, 2025 | 42.55 | 42.80 | 41.65 | 41.65 | 41.65 | 0.12% | 964,128 |
| Aug 22, 2025 | 41.70 | 43.40 | 41.35 | 41.60 | 41.60 | 1.46% | 1,856,201 |
| Aug 21, 2025 | 41.20 | 41.85 | 40.80 | 41.00 | 41.00 | - | 811,764 |
| Aug 20, 2025 | 42.05 | 42.35 | 41.00 | 41.00 | 41.00 | -3.30% | 1,140,541 |
| Aug 19, 2025 | 43.80 | 43.80 | 42.30 | 42.40 | 42.40 | -3.53% | 1,712,566 |
| Aug 18, 2025 | 45.20 | 45.20 | 43.85 | 43.95 | 43.95 | -2.98% | 1,770,371 |
| Aug 15, 2025 | 46.95 | 47.00 | 45.00 | 45.30 | 45.30 | -3.92% | 2,110,577 |
| Aug 14, 2025 | 47.80 | 47.90 | 46.90 | 47.15 | 47.15 | -0.32% | 749,881 |
| Aug 13, 2025 | 48.10 | 49.00 | 46.85 | 47.30 | 47.30 | -1.66% | 2,017,219 |
| Aug 12, 2025 | 45.35 | 49.50 | 45.35 | 48.10 | 48.10 | 6.06% | 4,094,152 |
| Aug 11, 2025 | 45.80 | 45.80 | 45.00 | 45.35 | 45.35 | 0.67% | 593,126 |
| Aug 8, 2025 | 45.85 | 46.00 | 44.00 | 45.05 | 45.05 | -3.12% | 1,987,193 |
| Aug 7, 2025 | 47.60 | 47.65 | 46.50 | 46.50 | 46.50 | -1.06% | 600,703 |
| Aug 6, 2025 | 47.00 | 47.30 | 46.50 | 47.00 | 47.00 | 0.32% | 608,861 |
| Aug 5, 2025 | 46.40 | 47.30 | 46.40 | 46.85 | 46.85 | 1.30% | 608,050 |
| Aug 4, 2025 | 45.70 | 46.80 | 45.05 | 46.25 | 46.25 | 0.76% | 655,838 |
| Aug 1, 2025 | 44.75 | 46.15 | 43.70 | 45.90 | 45.90 | 2.23% | 711,342 |
| Jul 31, 2025 | 45.70 | 46.10 | 44.90 | 44.90 | 44.90 | -1.54% | 666,062 |
| Jul 30, 2025 | 45.70 | 46.30 | 45.25 | 45.60 | 45.60 | -3.18% | 555,252 |
| Jul 29, 2025 | 47.20 | 47.65 | 46.50 | 47.10 | 45.70 | 0.11% | 642,044 |
| Jul 28, 2025 | 47.30 | 47.55 | 46.35 | 47.05 | 45.65 | 0.75% | 421,114 |
| Jul 25, 2025 | 47.15 | 47.60 | 46.50 | 46.70 | 45.31 | -0.11% | 283,907 |
| Jul 24, 2025 | 47.00 | 47.15 | 46.40 | 46.75 | 45.36 | -0.11% | 288,501 |
| Jul 23, 2025 | 46.10 | 47.25 | 46.10 | 46.80 | 45.41 | 2.30% | 543,872 |
| Jul 22, 2025 | 48.50 | 48.65 | 45.75 | 45.75 | 44.39 | -4.89% | 1,255,985 |
| Jul 21, 2025 | 48.30 | 48.80 | 48.00 | 48.10 | 46.67 | -0.41% | 367,603 |
| Jul 18, 2025 | 49.05 | 49.30 | 48.10 | 48.30 | 46.86 | -0.51% | 690,819 |
| Jul 17, 2025 | 48.20 | 49.10 | 48.00 | 48.55 | 47.11 | 1.57% | 918,572 |
| Jul 16, 2025 | 47.25 | 48.20 | 47.00 | 47.80 | 46.38 | 2.14% | 1,195,232 |
| Jul 15, 2025 | 46.20 | 46.90 | 46.20 | 46.80 | 45.41 | 1.30% | 379,724 |
| Jul 14, 2025 | 47.50 | 47.50 | 46.15 | 46.20 | 44.83 | -1.70% | 382,916 |
| Jul 11, 2025 | 46.00 | 47.30 | 45.85 | 47.00 | 45.60 | 2.51% | 660,982 |
| Jul 10, 2025 | 46.40 | 46.90 | 45.80 | 45.85 | 44.49 | -1.61% | 722,060 |
| Jul 9, 2025 | 47.85 | 47.85 | 46.45 | 46.60 | 45.21 | 0.32% | 327,354 |
| Jul 8, 2025 | 46.70 | 46.75 | 45.95 | 46.45 | 45.07 | -1.17% | 804,608 |
| Jul 7, 2025 | 47.80 | 47.80 | 46.70 | 47.00 | 45.60 | -1.36% | 395,056 |