Skip to main content
logo
Gemtek Technology Co., Ltd. (TPE:4906)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.20
-0.30 (-1.05%)
At close: Dec 23, 2025

Gemtek Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202528.7028.7027.8028.2028.20-1.05%2,862,049
Dec 22, 202527.8028.5527.8028.5028.502.70%2,765,970
Dec 19, 202527.8528.1027.6527.7527.750.18%2,243,614
Dec 18, 202528.2028.3027.7027.7027.70-2.64%4,607,491
Dec 17, 202529.2029.5528.2028.4528.45-2.57%6,535,586
Dec 16, 202529.4030.0028.5029.2029.20-0.68%12,447,061
Dec 15, 202527.2030.4527.2029.4029.405.38%18,675,520
Dec 12, 202528.0029.7527.9027.9027.902.95%21,859,573
Dec 11, 202526.8027.3026.8027.1027.101.69%2,862,866
Dec 10, 202527.0027.3526.5026.6526.65-2.02%2,710,355
Dec 9, 202527.1527.4526.7027.2027.200.18%2,149,858
Dec 8, 202526.7027.3526.5527.1527.152.45%3,018,961
Dec 5, 202526.6026.6526.2526.5026.500.19%1,049,159
Dec 4, 202526.9026.9526.3026.4526.45-0.94%1,238,647
Dec 3, 202526.6527.0026.5026.7026.700.75%1,393,828
Dec 2, 202526.1026.7025.8026.5026.502.12%1,374,398
Dec 1, 202526.2526.4525.9525.9525.95-0.95%943,753
Nov 28, 202526.8026.8026.2026.2026.20-1.69%1,146,017
Nov 27, 202526.6026.9526.3526.6526.651.33%1,653,896
Nov 26, 202525.8026.4025.8026.3026.302.73%1,757,135
Nov 25, 202525.8526.2525.6025.6025.600.20%1,201,614
Nov 24, 202525.7026.1025.3525.5525.550.59%1,298,668
Nov 21, 202525.4025.9525.2025.4025.40-2.50%1,908,181
Nov 20, 202525.7026.2525.7026.0526.052.76%1,603,128
Nov 19, 202525.8526.1025.2525.3525.35-2.12%2,764,658
Nov 18, 202526.4526.4525.8525.9025.90-3.00%2,272,980
Nov 17, 202527.6027.6526.6026.7026.70-2.73%3,423,697
Nov 14, 202526.8027.8026.5527.4527.451.86%6,277,406
Nov 13, 202527.0027.5026.8026.9526.950.56%7,108,806
Nov 12, 202525.4027.2025.4026.8026.806.56%8,936,095
Nov 11, 202525.4525.5025.0525.1525.15-2.14%4,618,641
Nov 10, 202526.6026.6025.5525.7025.70-3.02%3,557,592
Nov 7, 202526.5026.8026.1026.5026.50-0.19%3,790,345
Nov 6, 202526.7527.0525.9526.5526.552.12%5,993,984
Nov 5, 202525.1026.3024.9026.0026.002.36%3,521,372
Nov 4, 202526.4026.4025.3525.4025.40-3.42%3,435,647
Nov 3, 202526.4026.6026.0526.3026.300.57%2,660,269
Oct 31, 202527.0027.0526.1026.1526.15-4.56%5,586,701
Oct 30, 202526.8028.0526.5027.4027.402.24%16,386,840
Oct 29, 202526.6027.2526.5026.8026.801.32%8,766,671
Oct 28, 202526.4526.4526.0526.4526.450.38%1,334,728
Oct 27, 202526.3526.4526.0526.3526.350.96%1,582,349
Oct 23, 202526.4526.6526.0026.1026.10-1.14%2,134,209
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%12,765,680
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