GMI Technology Inc. (TPE:3312)
Taiwan · Delayed Price · Currency is TWD 37.15
+0.80 (2.20%)
At close: Dec 8, 2025
GMI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.45 | 36.95 | 36.15 | 36.35 | 36.35 | -0.27% | 248,097 |
| Dec 4, 2025 | 36.40 | 36.90 | 36.40 | 36.45 | 36.45 | 0.14% | 286,753 |
| Dec 3, 2025 | 36.00 | 36.40 | 35.60 | 36.40 | 36.40 | 2.54% | 492,378 |
| Dec 2, 2025 | 36.10 | 36.20 | 35.50 | 35.50 | 35.50 | -1.66% | 678,413 |
| Dec 1, 2025 | 36.75 | 36.75 | 35.95 | 36.10 | 36.10 | -1.63% | 421,268 |
| Nov 28, 2025 | 37.00 | 37.20 | 36.55 | 36.70 | 36.70 | -0.41% | 451,565 |
| Nov 27, 2025 | 37.15 | 37.40 | 36.70 | 36.85 | 36.85 | -0.54% | 356,212 |
| Nov 26, 2025 | 37.30 | 37.70 | 37.00 | 37.05 | 37.05 | 1.37% | 462,342 |
| Nov 25, 2025 | 36.50 | 37.15 | 36.25 | 36.55 | 36.55 | 0.83% | 442,197 |
| Nov 24, 2025 | 36.10 | 36.80 | 36.10 | 36.25 | 36.25 | 0.97% | 286,074 |
| Nov 21, 2025 | 36.90 | 37.15 | 35.80 | 35.90 | 35.90 | -4.90% | 811,112 |
| Nov 20, 2025 | 37.20 | 37.80 | 37.15 | 37.75 | 37.75 | 2.30% | 372,397 |
| Nov 19, 2025 | 38.10 | 38.25 | 36.70 | 36.90 | 36.90 | -3.15% | 859,963 |
| Nov 18, 2025 | 39.80 | 39.80 | 38.00 | 38.10 | 38.10 | -3.05% | 763,286 |
| Nov 17, 2025 | 40.20 | 40.20 | 39.15 | 39.30 | 39.30 | -2.00% | 750,859 |
| Nov 14, 2025 | 41.70 | 42.20 | 40.00 | 40.10 | 40.10 | -4.30% | 1,633,759 |
| Nov 13, 2025 | 40.25 | 42.80 | 40.25 | 41.90 | 41.90 | 4.23% | 3,601,456 |
| Nov 12, 2025 | 39.20 | 41.35 | 39.20 | 40.20 | 40.20 | 3.34% | 2,217,942 |
| Nov 11, 2025 | 38.10 | 39.90 | 38.10 | 38.90 | 38.90 | 2.91% | 1,128,488 |
| Nov 10, 2025 | 36.85 | 38.00 | 36.35 | 37.80 | 37.80 | 2.58% | 622,244 |
| Nov 7, 2025 | 37.15 | 37.15 | 36.40 | 36.85 | 36.85 | -0.81% | 696,672 |
| Nov 6, 2025 | 37.45 | 37.55 | 36.85 | 37.15 | 37.15 | 0.13% | 663,805 |
| Nov 5, 2025 | 38.00 | 38.05 | 36.55 | 37.10 | 37.10 | -2.75% | 969,322 |
| Nov 4, 2025 | 39.50 | 40.00 | 38.15 | 38.15 | 38.15 | -3.17% | 1,495,427 |
| Nov 3, 2025 | 39.20 | 41.95 | 39.20 | 39.40 | 39.40 | 1.03% | 3,444,738 |
| Oct 31, 2025 | 39.55 | 39.75 | 38.60 | 39.00 | 39.00 | -1.39% | 970,683 |
| Oct 30, 2025 | 40.00 | 40.05 | 39.30 | 39.55 | 39.55 | -0.88% | 603,651 |
| Oct 29, 2025 | 39.55 | 40.30 | 39.50 | 39.90 | 39.90 | 1.40% | 806,777 |
| Oct 28, 2025 | 40.70 | 40.70 | 39.35 | 39.35 | 39.35 | -3.32% | 1,158,073 |
| Oct 27, 2025 | 41.05 | 41.30 | 40.20 | 40.70 | 40.70 | -0.49% | 841,330 |
| Oct 23, 2025 | 41.45 | 41.45 | 40.45 | 40.90 | 40.90 | -0.73% | 802,322 |
| Oct 22, 2025 | 41.30 | 41.80 | 40.70 | 41.20 | 41.20 | 0.49% | 1,295,791 |
| Oct 21, 2025 | 41.00 | 41.60 | 40.95 | 41.00 | 41.00 | -0.12% | 816,585 |
| Oct 20, 2025 | 41.50 | 41.60 | 40.85 | 41.05 | 41.05 | - | 581,738 |
| Oct 17, 2025 | 41.70 | 41.70 | 41.05 | 41.05 | 41.05 | -1.56% | 711,288 |
| Oct 16, 2025 | 40.60 | 41.85 | 40.60 | 41.70 | 41.70 | 3.47% | 1,532,016 |
| Oct 15, 2025 | 40.50 | 40.60 | 39.80 | 40.30 | 40.30 | 1.00% | 357,832 |
| Oct 14, 2025 | 40.10 | 41.00 | 39.60 | 39.90 | 39.90 | -0.25% | 577,538 |
| Oct 13, 2025 | 39.30 | 40.20 | 38.15 | 40.00 | 40.00 | -1.23% | 753,620 |
| 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 | -0.12% | 527,069 |
| Sep 26, 2025 | 44.90 | 44.90 | 41.90 | 42.10 | 41.89 | -4.54% | 1,182,432 |
| Sep 25, 2025 | 44.70 | 45.00 | 44.05 | 44.10 | 43.88 | -1.12% | 756,704 |
| Sep 24, 2025 | 45.00 | 45.20 | 44.35 | 44.60 | 44.38 | 1.13% | 1,276,451 |
| Sep 23, 2025 | 44.90 | 45.65 | 44.10 | 44.10 | 43.88 | 0.68% | 1,398,053 |