GMI Technology Inc. (TPE:3312)
Taiwan · Delayed Price · Currency is TWD 40.00
-0.50 (-1.23%)
Oct 13, 2025, 2:38 PM CST
GMI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 39.30 | 40.20 | 38.15 | 40.00 | 40.00 | -1.23% | 723,194 |
| Oct 9, 2025 | 40.65 | 41.35 | 40.50 | 40.50 | 40.50 | 0.50% | 602,808 |
| Oct 8, 2025 | 40.55 | 40.65 | 40.10 | 40.30 | 40.30 | -0.98% | 430,683 |
| Oct 7, 2025 | 40.40 | 40.95 | 39.95 | 40.70 | 40.70 | 1.12% | 735,310 |
| Oct 3, 2025 | 41.10 | 41.40 | 40.10 | 40.25 | 40.25 | -0.74% | 851,021 |
| Oct 2, 2025 | 41.95 | 41.95 | 40.55 | 40.55 | 40.55 | -1.58% | 948,790 |
| Oct 1, 2025 | 42.05 | 42.40 | 41.15 | 41.20 | 41.20 | -2.02% | 817,238 |
| Sep 30, 2025 | 42.10 | 42.55 | 41.95 | 42.05 | 42.05 | 0.38% | 527,069 |
| Sep 29, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - | - |
| Sep 26, 2025 | 44.68 | 44.68 | 41.69 | 41.89 | 41.89 | -4.54% | 1,188,247 |
| Sep 25, 2025 | 44.48 | 44.78 | 43.83 | 43.88 | 43.88 | -1.13% | 760,425 |
| Sep 24, 2025 | 44.78 | 44.98 | 44.13 | 44.38 | 44.38 | 1.14% | 1,282,728 |
| Sep 23, 2025 | 44.68 | 45.43 | 43.88 | 43.88 | 43.88 | 0.67% | 1,404,928 |
| Sep 22, 2025 | 44.08 | 44.08 | 43.49 | 43.59 | 43.59 | -1.11% | 660,610 |
| Sep 19, 2025 | 44.28 | 44.58 | 43.83 | 44.08 | 44.08 | -0.34% | 901,303 |
| Sep 18, 2025 | 43.78 | 44.38 | 43.64 | 44.23 | 44.23 | 1.35% | 1,119,264 |
| Sep 17, 2025 | 43.19 | 45.03 | 43.09 | 43.64 | 43.64 | 1.99% | 2,869,448 |
| Sep 16, 2025 | 42.74 | 43.09 | 42.49 | 42.79 | 42.79 | - | 456,787 |
| Sep 15, 2025 | 44.03 | 44.03 | 42.64 | 42.79 | 42.79 | -1.50% | 465,561 |
| Sep 12, 2025 | 43.83 | 44.08 | 43.29 | 43.44 | 43.44 | 0.46% | 864,669 |
| Sep 11, 2025 | 43.39 | 44.08 | 42.99 | 43.24 | 43.24 | 0.58% | 1,835,405 |
| Sep 10, 2025 | 42.79 | 43.29 | 42.29 | 42.99 | 42.99 | 1.66% | 954,022 |
| Sep 9, 2025 | 42.94 | 43.14 | 42.29 | 42.29 | 42.29 | -0.94% | 681,223 |
| Sep 8, 2025 | 42.69 | 43.19 | 42.34 | 42.69 | 42.69 | 0.12% | 904,696 |
| Sep 5, 2025 | 42.34 | 43.49 | 42.14 | 42.64 | 42.64 | 0.83% | 878,481 |
| Sep 4, 2025 | 42.34 | 42.54 | 41.79 | 42.29 | 42.29 | 2.52% | 742,580 |
| Sep 3, 2025 | 41.99 | 42.59 | 41.25 | 41.25 | 41.25 | -2.25% | 845,353 |
| 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 |