GMI Technology Inc. (TPE:3312)
Taiwan · Delayed Price · Currency is TWD 51.60
-0.20 (-0.39%)
Aug 27, 2026, 1:30 PM CST
GMI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 52.30 | 52.30 | 51.40 | 51.80 | 51.80 | 0.58% | 511,847 |
| Aug 25, 2026 | 51.00 | 51.50 | 49.65 | 51.50 | 51.50 | 0.98% | 820,940 |
| Aug 24, 2026 | 51.90 | 52.00 | 51.00 | 51.00 | 51.00 | -0.58% | 652,089 |
| Aug 21, 2026 | 52.00 | 52.30 | 51.20 | 51.30 | 51.30 | -0.19% | 553,086 |
| Aug 20, 2026 | 51.80 | 52.00 | 51.20 | 51.40 | 51.40 | 0.19% | 519,725 |
| Aug 19, 2026 | 50.70 | 52.60 | 50.70 | 51.30 | 51.30 | -1.72% | 857,953 |
| Aug 18, 2026 | 53.60 | 53.80 | 52.10 | 52.20 | 52.20 | -1.51% | 1,048,062 |
| Aug 17, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -3.81% | 1,633,751 |
| Aug 14, 2026 | 57.00 | 57.70 | 54.80 | 55.10 | 55.10 | -2.99% | 7,006,316 |
| Aug 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 9.86% | 2,174,272 |
| Aug 12, 2026 | 49.85 | 52.10 | 49.00 | 51.70 | 51.70 | 3.61% | 1,704,916 |
| Aug 11, 2026 | 50.00 | 50.50 | 49.25 | 49.90 | 49.90 | -1.19% | 868,102 |
| Aug 10, 2026 | 50.00 | 51.90 | 49.20 | 50.50 | 50.50 | 5.21% | 2,105,373 |
| Aug 7, 2026 | 47.70 | 48.30 | 47.25 | 48.00 | 48.00 | 0.63% | 637,817 |
| Aug 6, 2026 | 47.80 | 48.10 | 46.60 | 47.70 | 47.70 | -0.42% | 756,024 |
| Aug 5, 2026 | 49.00 | 49.85 | 47.90 | 47.90 | 47.90 | -1.44% | 2,796,485 |
| Aug 4, 2026 | 44.10 | 48.60 | 43.55 | 48.60 | 48.60 | 9.95% | 1,999,369 |
| Aug 3, 2026 | 42.65 | 44.80 | 42.35 | 44.20 | 44.20 | 2.55% | 780,675 |
| Jul 31, 2026 | 42.00 | 43.15 | 41.70 | 43.10 | 43.10 | 8.70% | 1,102,366 |
| Jul 30, 2026 | 41.15 | 42.00 | 39.20 | 39.65 | 39.65 | -5.48% | 1,423,526 |
| Jul 29, 2026 | 44.65 | 44.65 | 40.10 | 41.95 | 41.95 | -4.11% | 1,791,335 |
| Jul 28, 2026 | 46.20 | 46.20 | 43.65 | 43.75 | 43.75 | -8.38% | 1,147,666 |
| Jul 27, 2026 | 47.25 | 47.75 | 46.00 | 47.75 | 47.75 | 1.06% | 621,246 |
| Jul 24, 2026 | 48.15 | 48.50 | 47.10 | 47.25 | 47.25 | -2.28% | 682,390 |
| Jul 23, 2026 | 50.10 | 50.30 | 48.15 | 48.35 | 48.35 | -1.12% | 645,054 |
| Jul 22, 2026 | 49.15 | 49.60 | 48.45 | 48.90 | 48.90 | 2.62% | 946,894 |
| Jul 21, 2026 | 47.65 | 48.00 | 47.05 | 47.65 | 47.65 | 1.60% | 762,952 |
| Jul 20, 2026 | 47.70 | 48.90 | 45.50 | 46.90 | 46.90 | -2.90% | 1,621,282 |
| Jul 17, 2026 | 50.60 | 51.30 | 48.10 | 48.30 | 48.30 | -7.47% | 2,074,480 |
| Jul 16, 2026 | 54.00 | 54.00 | 52.10 | 52.20 | 52.20 | -3.69% | 823,481 |
| Jul 15, 2026 | 54.60 | 54.80 | 53.30 | 54.20 | 54.20 | 1.50% | 1,032,310 |
| Jul 14, 2026 | 56.10 | 56.10 | 50.50 | 53.40 | 53.40 | -3.78% | 1,832,812 |
| Jul 13, 2026 | 56.90 | 57.00 | 54.80 | 55.50 | 55.50 | -0.18% | 1,055,373 |
| Jul 9, 2026 | 57.00 | 57.50 | 55.60 | 55.60 | 55.60 | -1.77% | 945,055 |
| Jul 8, 2026 | 57.10 | 57.40 | 54.80 | 56.60 | 56.60 | -0.88% | 1,908,643 |
| Jul 7, 2026 | 60.50 | 60.60 | 57.00 | 57.10 | 57.10 | -4.83% | 2,215,520 |
| Jul 6, 2026 | 60.40 | 61.40 | 58.60 | 60.00 | 60.00 | 0.17% | 2,568,588 |
| Jul 3, 2026 | 59.70 | 60.90 | 59.50 | 59.90 | 59.90 | -1.48% | 2,004,884 |
| Jul 2, 2026 | 57.20 | 61.30 | 56.60 | 60.80 | 60.80 | 6.29% | 2,981,116 |
| Jul 1, 2026 | 60.10 | 60.80 | 57.20 | 57.20 | 57.20 | -4.03% | 2,757,322 |
| Jun 30, 2026 | 60.50 | 61.40 | 59.40 | 59.60 | 59.60 | 2.76% | 2,926,332 |
| Jun 29, 2026 | 59.50 | 59.90 | 56.90 | 58.00 | 58.00 | -1.86% | 3,366,345 |
| Jun 26, 2026 | 61.80 | 62.80 | 59.00 | 59.10 | 59.10 | -4.68% | 5,165,315 |
| Jun 25, 2026 | 63.00 | 64.00 | 60.70 | 62.00 | 62.00 | -0.80% | 3,696,687 |
| Jun 24, 2026 | 62.00 | 64.60 | 61.00 | 62.50 | 62.50 | -1.11% | 5,368,567 |
| Jun 23, 2026 | 67.40 | 67.90 | 62.60 | 63.20 | 63.20 | -6.23% | 8,625,792 |
| Jun 22, 2026 | 63.40 | 68.80 | 61.60 | 67.40 | 67.40 | 7.32% | 13,840,745 |
| Jun 18, 2026 | 61.20 | 67.70 | 60.00 | 62.80 | 62.80 | 1.95% | 22,887,831 |
| Jun 17, 2026 | 56.40 | 61.60 | 55.80 | 61.60 | 61.60 | 10.00% | 5,643,787 |
| Jun 16, 2026 | 58.00 | 58.20 | 55.90 | 56.00 | 56.00 | -2.44% | 3,122,978 |