GMI Technology Inc. (TPE:3312)
Taiwan · Delayed Price · Currency is TWD 49.45
-1.45 (-2.85%)
Oct 29, 2026, 1:30 PM CST
GMI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 50.20 | 51.30 | 49.15 | 49.45 | 49.45 | -2.85% | 682,515 |
| Oct 28, 2026 | 49.45 | 50.90 | 49.45 | 50.90 | 50.90 | 3.88% | 1,267,221 |
| Oct 27, 2026 | 51.20 | 51.20 | 48.60 | 49.00 | 49.00 | -2.20% | 1,322,154 |
| Oct 22, 2026 | 53.40 | 54.50 | 50.10 | 50.10 | 50.10 | -1.38% | 3,681,103 |
| Oct 21, 2026 | 49.50 | 51.50 | 49.50 | 50.80 | 50.80 | 4.31% | 714,425 |
| Oct 20, 2026 | 48.00 | 49.80 | 48.00 | 48.70 | 48.70 | - | 381,854 |
| Oct 19, 2026 | 48.40 | 49.00 | 47.10 | 48.70 | 48.70 | -0.10% | 653,543 |
| Oct 16, 2026 | 48.60 | 49.80 | 48.60 | 48.75 | 48.75 | 0.93% | 443,174 |
| Oct 15, 2026 | 49.30 | 49.30 | 48.00 | 48.30 | 48.30 | -3.40% | 912,814 |
| Oct 14, 2026 | 49.25 | 50.50 | 49.00 | 50.00 | 50.00 | 2.46% | 546,708 |
| Oct 13, 2026 | 50.00 | 50.20 | 48.35 | 48.80 | 48.80 | -2.79% | 1,077,772 |
| Oct 12, 2026 | 50.30 | 50.90 | 50.00 | 50.20 | 50.20 | -1.38% | 546,554 |
| Oct 8, 2026 | 51.50 | 51.60 | 50.80 | 50.90 | 50.90 | -1.17% | 380,296 |
| Oct 7, 2026 | 51.20 | 51.80 | 50.80 | 51.50 | 51.50 | 0.59% | 421,836 |
| Oct 6, 2026 | 51.90 | 51.90 | 51.00 | 51.20 | 51.20 | -0.97% | 417,147 |
| Oct 5, 2026 | 52.40 | 52.70 | 51.60 | 51.70 | 51.70 | -0.77% | 788,491 |
| Oct 2, 2026 | 51.50 | 52.20 | 51.40 | 52.10 | 52.10 | 1.17% | 625,035 |
| Oct 1, 2026 | 52.40 | 52.40 | 51.40 | 51.50 | 51.50 | -0.96% | 570,384 |
| Sep 30, 2026 | 51.20 | 53.20 | 51.00 | 52.00 | 52.00 | 2.16% | 1,021,388 |
| Sep 29, 2026 | 50.50 | 51.80 | 50.20 | 50.90 | 50.90 | 0.79% | 629,455 |
| Sep 24, 2026 | 50.70 | 50.90 | 50.00 | 50.50 | 50.50 | - | 795,056 |
| Sep 23, 2026 | 53.30 | 53.30 | 50.50 | 50.50 | 50.50 | -8.18% | 3,325,395 |
| Sep 22, 2026 | 56.00 | 56.30 | 53.90 | 55.00 | 55.00 | 0.55% | 4,146,735 |
| Sep 21, 2026 | 50.50 | 55.50 | 50.40 | 54.70 | 54.70 | 7.05% | 3,190,062 |
| Sep 18, 2026 | 49.90 | 51.50 | 49.15 | 51.10 | 51.10 | 4.82% | 1,482,020 |
| 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 |