GMI Technology Inc. (TPE:3312)
Taiwan · Delayed Price · Currency is TWD 48.75
+1.05 (2.20%)
Sep 17, 2026, 1:30 PM CST
GMI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 48.35 | 49.30 | 48.25 | 48.75 | 48.75 | 2.20% | 659,940 |
| Sep 16, 2026 | 47.20 | 47.70 | 47.00 | 47.70 | 47.70 | 2.14% | 257,810 |
| Sep 15, 2026 | 47.50 | 47.80 | 46.70 | 46.70 | 46.70 | -1.48% | 287,469 |
| Sep 14, 2026 | 47.50 | 48.00 | 46.70 | 47.40 | 47.40 | -0.32% | 493,157 |
| Sep 11, 2026 | 47.60 | 48.75 | 47.50 | 47.55 | 47.55 | -1.96% | 560,979 |
| Sep 10, 2026 | 49.55 | 49.55 | 48.30 | 48.50 | 48.50 | -2.12% | 717,109 |
| Sep 9, 2026 | 49.45 | 51.50 | 49.40 | 49.55 | 49.55 | -1.10% | 878,274 |
| Sep 8, 2026 | 51.50 | 51.80 | 50.10 | 50.10 | 50.10 | -2.33% | 869,514 |
| Sep 7, 2026 | 53.10 | 53.30 | 52.30 | 52.60 | 51.30 | -0.38% | 706,532 |
| Sep 4, 2026 | 52.70 | 53.30 | 51.80 | 52.80 | 51.49 | 1.54% | 837,677 |
| Sep 3, 2026 | 57.60 | 57.60 | 52.00 | 52.00 | 50.71 | -7.14% | 3,448,091 |
| Sep 2, 2026 | 51.90 | 56.60 | 51.90 | 56.00 | 54.61 | 6.87% | 2,189,224 |
| Sep 1, 2026 | 51.40 | 53.20 | 51.40 | 52.40 | 51.10 | 1.95% | 816,882 |
| Aug 31, 2026 | 51.90 | 52.00 | 50.80 | 51.40 | 50.13 | -0.96% | 486,179 |
| Aug 28, 2026 | 52.30 | 52.70 | 51.80 | 51.90 | 50.61 | 0.58% | 631,794 |
| Aug 27, 2026 | 52.30 | 52.40 | 51.40 | 51.60 | 50.32 | -0.39% | 776,244 |
| Aug 26, 2026 | 52.30 | 52.30 | 51.40 | 51.80 | 50.52 | 0.58% | 514,847 |
| Aug 25, 2026 | 51.00 | 51.50 | 49.65 | 51.50 | 50.22 | 0.98% | 822,011 |
| Aug 24, 2026 | 51.90 | 52.00 | 51.00 | 51.00 | 49.74 | -0.58% | 652,089 |
| Aug 21, 2026 | 52.00 | 52.30 | 51.20 | 51.30 | 50.03 | -0.19% | 553,086 |
| Aug 20, 2026 | 51.80 | 52.00 | 51.20 | 51.40 | 50.13 | 0.19% | 519,725 |
| Aug 19, 2026 | 50.70 | 52.60 | 50.70 | 51.30 | 50.03 | -1.72% | 862,076 |
| Aug 18, 2026 | 53.60 | 53.80 | 52.10 | 52.20 | 50.91 | -1.51% | 1,048,062 |
| Aug 17, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 51.69 | -3.81% | 1,633,751 |
| Aug 14, 2026 | 57.00 | 57.70 | 54.80 | 55.10 | 53.74 | -2.99% | 7,013,636 |
| Aug 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 55.39 | 9.86% | 2,175,761 |
| Aug 12, 2026 | 49.85 | 52.10 | 49.00 | 51.70 | 50.42 | 3.61% | 1,704,916 |
| Aug 11, 2026 | 50.00 | 50.50 | 49.25 | 49.90 | 48.66 | -1.19% | 868,102 |
| Aug 10, 2026 | 50.00 | 51.90 | 49.20 | 50.50 | 49.25 | 5.21% | 2,105,373 |
| Aug 7, 2026 | 47.70 | 48.30 | 47.25 | 48.00 | 46.81 | 0.63% | 638,112 |
| Aug 6, 2026 | 47.80 | 48.10 | 46.60 | 47.70 | 46.52 | -0.42% | 756,024 |
| Aug 5, 2026 | 49.00 | 49.85 | 47.90 | 47.90 | 46.71 | -1.44% | 2,796,485 |
| Aug 4, 2026 | 44.10 | 48.60 | 43.55 | 48.60 | 47.40 | 9.95% | 1,999,369 |
| Aug 3, 2026 | 42.65 | 44.80 | 42.35 | 44.20 | 43.11 | 2.55% | 780,675 |
| Jul 31, 2026 | 42.00 | 43.15 | 41.70 | 43.10 | 42.03 | 8.70% | 1,102,366 |
| Jul 30, 2026 | 41.15 | 42.00 | 39.20 | 39.65 | 38.67 | -5.48% | 1,431,626 |
| Jul 29, 2026 | 44.65 | 44.65 | 40.10 | 41.95 | 40.91 | -4.11% | 1,791,335 |
| Jul 28, 2026 | 46.20 | 46.20 | 43.65 | 43.75 | 42.67 | -8.38% | 1,147,666 |
| Jul 27, 2026 | 47.25 | 47.75 | 46.00 | 47.75 | 46.57 | 1.06% | 621,246 |
| Jul 24, 2026 | 48.15 | 48.50 | 47.10 | 47.25 | 46.08 | -2.28% | 682,390 |
| Jul 23, 2026 | 50.10 | 50.30 | 48.15 | 48.35 | 47.15 | -1.12% | 645,054 |
| Jul 22, 2026 | 49.15 | 49.60 | 48.45 | 48.90 | 47.69 | 2.62% | 948,182 |
| Jul 21, 2026 | 47.65 | 48.00 | 47.05 | 47.65 | 46.47 | 1.60% | 764,037 |
| Jul 20, 2026 | 47.70 | 48.90 | 45.50 | 46.90 | 45.74 | -2.90% | 1,621,282 |
| Jul 17, 2026 | 50.60 | 51.30 | 48.10 | 48.30 | 47.10 | -7.47% | 2,083,960 |
| Jul 16, 2026 | 54.00 | 54.00 | 52.10 | 52.20 | 50.91 | -3.69% | 823,481 |
| Jul 15, 2026 | 54.60 | 54.80 | 53.30 | 54.20 | 52.86 | 1.50% | 1,032,310 |
| Jul 14, 2026 | 56.10 | 56.10 | 50.50 | 53.40 | 52.08 | -3.78% | 1,878,253 |
| Jul 13, 2026 | 56.90 | 57.00 | 54.80 | 55.50 | 54.13 | -0.18% | 1,055,373 |
| Jul 9, 2026 | 57.00 | 57.50 | 55.60 | 55.60 | 54.22 | -1.77% | 945,055 |