Skip to main content
logo
Gemtek Technology Co., Ltd. (TPE:4906)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.10
-0.30 (-1.14%)
Oct 23, 2025, 2:38 PM CST

Gemtek Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202526.4526.6526.0026.1026.10-1.14%2,131,091
Oct 22, 202526.1026.6025.9526.4026.401.15%1,821,138
Oct 21, 202526.4526.5526.0026.1026.10-0.57%2,100,550
Oct 20, 202526.7526.7526.1526.2526.25-1.87%3,402,856
Oct 17, 202526.7527.0526.1526.7526.75-2.01%12,765,689
Oct 16, 202525.8027.6025.8027.3027.307.06%8,423,943
Oct 15, 202525.0525.6025.0025.5025.502.62%4,911,873
Oct 14, 202525.7526.1524.8524.8524.85-3.50%3,662,394
Oct 13, 202524.9525.9024.3025.7525.751.38%4,407,342
Oct 9, 202524.4025.6024.4025.4025.404.10%5,000,973
Oct 8, 202524.6524.6524.1524.4024.40-1.61%2,069,231
Oct 7, 202524.8025.1024.5524.8024.800.40%2,293,669
Oct 3, 202525.3025.4024.7024.7024.70-1.40%1,835,223
Oct 2, 202525.2025.7525.0525.0525.05-0.20%2,640,984
Oct 1, 202525.4025.7525.1025.1025.10-2,499,914
Sep 30, 202524.9025.2024.5525.1025.103.08%1,783,406
Sep 29, 202524.3524.3524.3524.3524.35--
Sep 26, 202524.9024.9024.2524.3524.35-2.21%1,625,865
Sep 25, 202525.1025.5524.9024.9024.90-0.80%1,788,919
Sep 24, 202525.3525.6024.9025.1025.10-0.99%1,165,641
Sep 23, 202525.6025.9025.2525.3525.35-0.20%2,369,043
Sep 22, 202525.6025.7025.3025.4025.40-0.39%1,449,687
Sep 19, 202525.9025.9025.2025.5025.50-0.39%1,974,418
Sep 18, 202525.3525.8025.3025.6025.602.20%2,702,035
Sep 17, 202524.8525.3524.8525.0525.050.80%1,350,920
Sep 16, 202524.3525.1024.3524.8524.851.43%1,726,233
Sep 15, 202524.6024.6524.2524.5024.50-0.20%867,654
Sep 12, 202524.2524.7024.2524.5524.551.66%939,156
Sep 11, 202524.8024.8024.1524.1524.15-3.21%2,151,800
Sep 10, 202525.2025.2024.4524.9524.95-1.96%2,722,778
Sep 9, 202525.6025.6525.3525.4525.45-0.59%1,425,909
Sep 8, 202525.4525.7025.3525.6025.600.79%1,873,399
Sep 5, 202525.4525.5525.2525.4025.400.40%1,274,761
Sep 4, 202525.2025.7025.1525.3025.300.80%2,378,668
Sep 3, 202524.9525.3524.6525.1025.101.21%2,323,305
Sep 2, 202524.7025.0524.1524.8024.801.02%2,666,350
Sep 1, 202525.1525.5024.5024.5524.55-2.39%3,091,384
Aug 29, 202525.8026.1525.1025.1525.15-3.27%5,706,175
Aug 28, 202526.6026.6025.8526.0026.00-3.70%6,571,508
Aug 27, 202528.3528.3526.7527.0027.002.27%21,450,330
Aug 26, 202524.5526.4024.5526.4026.4010.00%9,034,489
Aug 25, 202523.9024.3523.9024.0024.001.27%953,966
Aug 22, 202523.7023.9023.7023.7023.70-707,286
Aug 21, 202523.4523.9023.4523.7023.701.28%1,579,309
Aug 20, 202523.9023.9523.2023.4023.40-2.30%1,312,391
Aug 19, 202524.1024.2023.8023.9523.95-0.42%1,491,346
Aug 18, 202523.5024.2023.4024.0524.051.91%1,657,426
Aug 15, 202523.2523.7523.1023.6023.601.72%1,410,498
Aug 14, 202523.0523.4523.0023.2023.200.87%1,426,987
Aug 13, 202523.0523.4522.8023.0023.00-2,104,589