Gemtek Technology Co., Ltd. (TPE:4906)
Taiwan · Delayed Price · Currency is TWD 27.55
+0.30 (1.10%)
Jan 13, 2026, 10:04 AM CST
Gemtek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 26.30 | 27.30 | 26.25 | 27.25 | 27.25 | 3.61% | 2,848,913 |
| Jan 9, 2026 | 26.35 | 26.75 | 26.10 | 26.30 | 26.30 | - | 1,870,159 |
| Jan 8, 2026 | 27.30 | 27.40 | 26.30 | 26.30 | 26.30 | -3.49% | 3,517,452 |
| Jan 7, 2026 | 27.30 | 27.55 | 26.90 | 27.25 | 27.25 | 0.18% | 3,327,055 |
| Jan 6, 2026 | 27.40 | 27.80 | 27.05 | 27.20 | 27.20 | 0.93% | 2,483,171 |
| Jan 5, 2026 | 27.10 | 27.65 | 26.80 | 26.95 | 26.95 | -0.37% | 2,476,711 |
| Jan 2, 2026 | 27.00 | 27.20 | 26.80 | 27.05 | 27.05 | 0.74% | 1,244,736 |
| Dec 31, 2025 | 27.35 | 27.45 | 26.75 | 26.85 | 26.85 | -1.47% | 2,893,641 |
| Dec 30, 2025 | 27.90 | 27.90 | 27.00 | 27.25 | 27.25 | -2.33% | 2,771,320 |
| Dec 29, 2025 | 28.05 | 28.25 | 27.80 | 27.90 | 27.90 | -0.53% | 1,920,875 |
| Dec 26, 2025 | 28.35 | 28.35 | 27.70 | 28.05 | 28.05 | 0.18% | 1,971,140 |
| Dec 24, 2025 | 28.35 | 28.50 | 27.95 | 28.00 | 28.00 | -0.71% | 2,285,571 |
| Dec 23, 2025 | 28.70 | 28.70 | 27.80 | 28.20 | 28.20 | -1.05% | 2,862,049 |
| Dec 22, 2025 | 27.80 | 28.55 | 27.80 | 28.50 | 28.50 | 2.70% | 2,765,970 |
| Dec 19, 2025 | 27.85 | 28.10 | 27.65 | 27.75 | 27.75 | 0.18% | 2,358,637 |
| Dec 18, 2025 | 28.20 | 28.30 | 27.70 | 27.70 | 27.70 | -2.64% | 4,612,174 |
| Dec 17, 2025 | 29.20 | 29.55 | 28.20 | 28.45 | 28.45 | -2.57% | 6,535,586 |
| Dec 16, 2025 | 29.40 | 30.00 | 28.50 | 29.20 | 29.20 | -0.68% | 12,447,060 |
| Dec 15, 2025 | 27.20 | 30.45 | 27.20 | 29.40 | 29.40 | 5.38% | 18,675,520 |
| Dec 12, 2025 | 28.00 | 29.75 | 27.90 | 27.90 | 27.90 | 2.95% | 21,859,570 |
| Dec 11, 2025 | 26.80 | 27.30 | 26.80 | 27.10 | 27.10 | 1.69% | 2,862,866 |
| Dec 10, 2025 | 27.00 | 27.35 | 26.50 | 26.65 | 26.65 | -2.02% | 2,710,355 |
| Dec 9, 2025 | 27.15 | 27.45 | 26.70 | 27.20 | 27.20 | 0.18% | 2,149,858 |
| Dec 8, 2025 | 26.70 | 27.35 | 26.55 | 27.15 | 27.15 | 2.45% | 3,018,961 |
| Dec 5, 2025 | 26.60 | 26.65 | 26.25 | 26.50 | 26.50 | 0.19% | 1,049,159 |
| Dec 4, 2025 | 26.90 | 26.95 | 26.30 | 26.45 | 26.45 | -0.94% | 1,242,069 |
| Dec 3, 2025 | 26.65 | 27.00 | 26.50 | 26.70 | 26.70 | 0.75% | 1,393,828 |
| Dec 2, 2025 | 26.10 | 26.70 | 25.80 | 26.50 | 26.50 | 2.12% | 1,374,398 |
| Dec 1, 2025 | 26.25 | 26.45 | 25.95 | 25.95 | 25.95 | -0.95% | 943,753 |
| Nov 28, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -1.69% | 1,146,017 |
| Nov 27, 2025 | 26.60 | 26.95 | 26.35 | 26.65 | 26.65 | 1.33% | 1,653,896 |
| Nov 26, 2025 | 25.80 | 26.40 | 25.80 | 26.30 | 26.30 | 2.73% | 1,757,135 |
| Nov 25, 2025 | 25.85 | 26.25 | 25.60 | 25.60 | 25.60 | 0.20% | 1,201,614 |
| Nov 24, 2025 | 25.70 | 26.10 | 25.35 | 25.55 | 25.55 | 0.59% | 1,298,668 |
| Nov 21, 2025 | 25.40 | 25.95 | 25.20 | 25.40 | 25.40 | -2.50% | 1,908,181 |
| Nov 20, 2025 | 25.70 | 26.25 | 25.70 | 26.05 | 26.05 | 2.76% | 1,603,128 |
| Nov 19, 2025 | 25.85 | 26.10 | 25.25 | 25.35 | 25.35 | -2.12% | 2,764,658 |
| Nov 18, 2025 | 26.45 | 26.45 | 25.85 | 25.90 | 25.90 | -3.00% | 2,272,980 |
| Nov 17, 2025 | 27.60 | 27.65 | 26.60 | 26.70 | 26.70 | -2.73% | 3,423,697 |
| Nov 14, 2025 | 26.80 | 27.80 | 26.55 | 27.45 | 27.45 | 1.86% | 6,277,406 |
| Nov 13, 2025 | 27.00 | 27.50 | 26.80 | 26.95 | 26.95 | 0.56% | 7,108,806 |
| Nov 12, 2025 | 25.40 | 27.20 | 25.40 | 26.80 | 26.80 | 6.56% | 8,936,095 |
| Nov 11, 2025 | 25.45 | 25.50 | 25.05 | 25.15 | 25.15 | -2.14% | 4,618,641 |
| Nov 10, 2025 | 26.60 | 26.60 | 25.55 | 25.70 | 25.70 | -3.02% | 3,557,592 |
| Nov 7, 2025 | 26.50 | 26.80 | 26.10 | 26.50 | 26.50 | -0.19% | 3,790,345 |
| Nov 6, 2025 | 26.75 | 27.05 | 25.95 | 26.55 | 26.55 | 2.12% | 5,993,984 |
| Nov 5, 2025 | 25.10 | 26.30 | 24.90 | 26.00 | 26.00 | 2.36% | 3,521,372 |
| Nov 4, 2025 | 26.40 | 26.40 | 25.35 | 25.40 | 25.40 | -3.42% | 3,435,647 |
| Nov 3, 2025 | 26.40 | 26.60 | 26.05 | 26.30 | 26.30 | 0.57% | 2,660,269 |
| Oct 31, 2025 | 27.00 | 27.05 | 26.10 | 26.15 | 26.15 | -4.56% | 5,586,701 |