Gemtek Technology Co., Ltd. (TPE:4906)
Taiwan · Delayed Price · Currency is TWD 25.15
-0.85 (-3.27%)
Aug 29, 2025, 1:35 PM CST
Gemtek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.80 | 26.15 | 25.10 | 25.15 | 25.15 | -3.27% | 5,489,704 |
| Aug 28, 2025 | 26.60 | 26.60 | 25.85 | 26.00 | 26.00 | -3.70% | 6,571,508 |
| Aug 27, 2025 | 28.35 | 28.35 | 26.75 | 27.00 | 27.00 | 2.27% | 21,450,330 |
| Aug 26, 2025 | 24.55 | 26.40 | 24.55 | 26.40 | 26.40 | 10.00% | 9,034,489 |
| Aug 25, 2025 | 23.90 | 24.35 | 23.90 | 24.00 | 24.00 | 1.27% | 953,966 |
| Aug 22, 2025 | 23.70 | 23.90 | 23.70 | 23.70 | 23.70 | - | 707,286 |
| Aug 21, 2025 | 23.45 | 23.90 | 23.45 | 23.70 | 23.70 | 1.28% | 1,579,309 |
| Aug 20, 2025 | 23.90 | 23.95 | 23.20 | 23.40 | 23.40 | -2.30% | 1,312,391 |
| Aug 19, 2025 | 24.10 | 24.20 | 23.80 | 23.95 | 23.95 | -0.42% | 1,491,346 |
| Aug 18, 2025 | 23.50 | 24.20 | 23.40 | 24.05 | 24.05 | 1.91% | 1,657,426 |
| Aug 15, 2025 | 23.25 | 23.75 | 23.10 | 23.60 | 23.60 | 1.72% | 1,410,498 |
| Aug 14, 2025 | 23.05 | 23.45 | 23.00 | 23.20 | 23.20 | 0.87% | 1,426,987 |
| Aug 13, 2025 | 23.05 | 23.45 | 22.80 | 23.00 | 23.00 | - | 2,104,589 |
| Aug 12, 2025 | 23.10 | 23.45 | 22.90 | 23.00 | 23.00 | -0.43% | 1,817,213 |
| Aug 11, 2025 | 23.70 | 23.70 | 22.90 | 23.10 | 23.10 | -4.74% | 4,294,591 |
| Aug 8, 2025 | 24.55 | 24.80 | 24.25 | 24.25 | 24.25 | -1.82% | 1,303,070 |
| Aug 7, 2025 | 25.00 | 25.10 | 24.45 | 24.70 | 24.70 | -1.00% | 1,008,527 |
| Aug 6, 2025 | 24.70 | 25.10 | 24.60 | 24.95 | 24.95 | 1.01% | 905,943 |
| Aug 5, 2025 | 24.55 | 24.80 | 24.50 | 24.70 | 24.70 | 0.82% | 872,641 |
| Aug 4, 2025 | 24.60 | 24.70 | 23.70 | 24.50 | 24.50 | -1.21% | 1,441,562 |
| Aug 1, 2025 | 23.70 | 25.00 | 23.55 | 24.80 | 24.80 | 3.12% | 2,003,211 |
| Jul 31, 2025 | 24.25 | 24.60 | 23.85 | 24.05 | 24.05 | -0.82% | 1,291,604 |
| Jul 30, 2025 | 24.05 | 24.30 | 23.80 | 24.25 | 24.25 | 1.25% | 600,761 |
| Jul 29, 2025 | 24.35 | 24.55 | 23.90 | 23.95 | 23.95 | -1.64% | 1,084,828 |
| Jul 28, 2025 | 24.25 | 24.55 | 24.10 | 24.35 | 24.35 | 0.62% | 1,185,572 |
| Jul 25, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | 1,503,003 |
| Jul 24, 2025 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 0.21% | 747,191 |
| Jul 23, 2025 | 23.75 | 24.05 | 23.75 | 23.95 | 23.95 | 1.91% | 762,516 |
| Jul 22, 2025 | 24.05 | 24.10 | 23.40 | 23.50 | 23.50 | -2.29% | 1,160,292 |
| Jul 21, 2025 | 24.05 | 24.30 | 24.00 | 24.05 | 24.05 | - | 584,148 |
| Jul 18, 2025 | 24.20 | 24.45 | 24.05 | 24.05 | 24.05 | -0.62% | 617,849 |
| Jul 17, 2025 | 23.55 | 24.25 | 23.55 | 24.20 | 24.20 | 2.11% | 923,701 |
| Jul 16, 2025 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 829,890 |
| Jul 15, 2025 | 23.35 | 23.60 | 23.35 | 23.50 | 23.50 | 0.43% | 536,464 |
| Jul 14, 2025 | 23.95 | 23.95 | 23.40 | 23.40 | 23.40 | -1.47% | 652,551 |
| Jul 11, 2025 | 23.45 | 23.85 | 23.30 | 23.75 | 23.75 | 0.85% | 744,813 |
| Jul 10, 2025 | 24.10 | 24.20 | 23.45 | 23.55 | 23.55 | -4.07% | 2,792,300 |
| Jul 9, 2025 | 24.25 | 24.70 | 24.25 | 24.55 | 24.55 | 0.61% | 830,236 |
| Jul 8, 2025 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | -0.61% | 847,532 |
| Jul 7, 2025 | 24.65 | 24.70 | 24.10 | 24.55 | 24.55 | -0.41% | 1,083,317 |
| Jul 4, 2025 | 25.15 | 25.20 | 24.50 | 24.65 | 24.65 | -1.20% | 2,454,917 |
| Jul 3, 2025 | 24.65 | 25.10 | 24.65 | 24.95 | 24.95 | -4.41% | 3,998,027 |
| Jul 2, 2025 | 26.35 | 26.35 | 25.90 | 26.10 | 24.60 | -0.95% | 3,505,912 |
| Jul 1, 2025 | 26.30 | 26.45 | 26.15 | 26.35 | 24.84 | 0.57% | 1,977,534 |
| Jun 30, 2025 | 26.60 | 26.60 | 26.05 | 26.20 | 24.69 | -1.32% | 1,903,615 |
| Jun 27, 2025 | 26.35 | 26.75 | 26.15 | 26.55 | 25.02 | 1.14% | 1,788,958 |
| Jun 26, 2025 | 25.80 | 26.40 | 25.80 | 26.25 | 24.74 | 2.14% | 1,551,524 |
| Jun 25, 2025 | 25.85 | 25.90 | 25.50 | 25.70 | 24.22 | 0.19% | 468,989 |
| Jun 24, 2025 | 25.40 | 25.85 | 25.40 | 25.65 | 24.18 | 3.01% | 655,585 |
| Jun 23, 2025 | 25.10 | 25.10 | 24.65 | 24.90 | 23.47 | -0.99% | 903,018 |