GEM Services, Inc. (TPE:6525)
Taiwan · Delayed Price · Currency is TWD 76.30
-0.90 (-1.17%)
Jan 13, 2026, 10:02 AM CST
GEM Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 75.50 | 77.30 | 75.50 | 77.20 | 77.20 | 2.25% | 331,896 |
| Jan 9, 2026 | 75.00 | 75.50 | 73.80 | 75.50 | 75.50 | 0.67% | 167,256 |
| Jan 8, 2026 | 75.60 | 75.90 | 74.70 | 75.00 | 75.00 | -1.32% | 141,505 |
| Jan 7, 2026 | 75.80 | 76.00 | 75.00 | 76.00 | 76.00 | 1.20% | 201,135 |
| Jan 6, 2026 | 74.20 | 75.30 | 74.20 | 75.10 | 75.10 | 1.08% | 162,518 |
| Jan 5, 2026 | 75.90 | 76.20 | 73.70 | 74.30 | 74.30 | -2.11% | 447,926 |
| Jan 2, 2026 | 75.60 | 75.90 | 75.10 | 75.90 | 75.90 | 0.93% | 176,993 |
| Dec 31, 2025 | 75.20 | 76.10 | 75.00 | 75.20 | 75.20 | 0.53% | 158,879 |
| Dec 30, 2025 | 74.60 | 75.30 | 74.30 | 74.80 | 74.80 | -0.40% | 113,285 |
| Dec 29, 2025 | 75.00 | 75.70 | 74.50 | 75.10 | 75.10 | 0.54% | 142,291 |
| Dec 26, 2025 | 74.60 | 75.20 | 74.30 | 74.70 | 74.70 | 0.13% | 109,203 |
| Dec 24, 2025 | 75.00 | 76.20 | 74.50 | 74.60 | 74.60 | 0.13% | 159,434 |
| Dec 23, 2025 | 75.40 | 75.50 | 74.50 | 74.50 | 74.50 | -1.19% | 90,351 |
| Dec 22, 2025 | 74.60 | 75.50 | 74.60 | 75.40 | 75.40 | 1.48% | 104,680 |
| Dec 19, 2025 | 74.40 | 75.00 | 74.10 | 74.30 | 74.30 | 0.41% | 116,382 |
| Dec 18, 2025 | 74.30 | 74.70 | 73.90 | 74.00 | 74.00 | -1.07% | 132,368 |
| Dec 17, 2025 | 74.40 | 75.30 | 74.30 | 74.80 | 74.80 | 0.94% | 88,793 |
| Dec 16, 2025 | 75.10 | 75.20 | 73.20 | 74.10 | 74.10 | -1.85% | 203,965 |
| Dec 15, 2025 | 75.90 | 76.10 | 75.20 | 75.50 | 75.50 | -1.05% | 70,435 |
| Dec 12, 2025 | 77.50 | 77.50 | 76.30 | 76.30 | 76.30 | -0.65% | 77,196 |
| Dec 11, 2025 | 77.40 | 77.50 | 76.70 | 76.80 | 76.80 | -0.39% | 177,134 |
| Dec 10, 2025 | 77.00 | 77.40 | 76.50 | 77.10 | 77.10 | 0.26% | 101,044 |
| Dec 9, 2025 | 77.20 | 77.20 | 75.70 | 76.90 | 76.90 | -0.39% | 145,834 |
| Dec 8, 2025 | 75.20 | 77.30 | 75.20 | 77.20 | 77.20 | 2.66% | 207,793 |
| Dec 5, 2025 | 75.50 | 75.70 | 75.10 | 75.20 | 75.20 | 0.13% | 63,842 |
| Dec 4, 2025 | 75.10 | 75.60 | 75.00 | 75.10 | 75.10 | 0.13% | 70,450 |
| Dec 3, 2025 | 75.30 | 75.60 | 74.80 | 75.00 | 75.00 | 0.27% | 61,086 |
| Dec 2, 2025 | 74.20 | 76.50 | 74.20 | 74.80 | 74.80 | 0.94% | 199,643 |
| Dec 1, 2025 | 75.40 | 75.60 | 74.10 | 74.10 | 74.10 | -1.72% | 166,489 |
| Nov 28, 2025 | 74.80 | 75.60 | 74.40 | 75.40 | 75.40 | 0.53% | 103,187 |
| Nov 27, 2025 | 75.90 | 76.00 | 74.90 | 75.00 | 75.00 | -0.79% | 108,003 |
| Nov 26, 2025 | 74.70 | 75.70 | 74.70 | 75.60 | 75.60 | 1.20% | 143,026 |
| Nov 25, 2025 | 74.30 | 75.00 | 74.00 | 74.70 | 74.70 | 0.95% | 80,151 |
| Nov 24, 2025 | 74.00 | 74.50 | 73.50 | 74.00 | 74.00 | 0.41% | 101,971 |
| Nov 21, 2025 | 74.00 | 74.70 | 73.10 | 73.70 | 73.70 | -1.73% | 193,060 |
| Nov 20, 2025 | 74.10 | 75.10 | 74.00 | 75.00 | 75.00 | 2.74% | 146,572 |
| Nov 19, 2025 | 73.30 | 73.70 | 72.80 | 73.00 | 73.00 | -0.41% | 175,071 |
| Nov 18, 2025 | 74.70 | 74.70 | 73.20 | 73.30 | 73.30 | -2.01% | 376,681 |
| Nov 17, 2025 | 76.20 | 76.30 | 74.70 | 74.80 | 74.80 | -2.35% | 470,416 |
| Nov 14, 2025 | 76.60 | 77.30 | 75.50 | 76.60 | 76.60 | -1.67% | 459,156 |
| Nov 13, 2025 | 78.40 | 78.90 | 77.50 | 77.90 | 77.90 | -1.89% | 636,427 |
| Nov 12, 2025 | 80.30 | 80.90 | 79.00 | 79.40 | 79.40 | -0.50% | 272,387 |
| Nov 11, 2025 | 81.30 | 83.00 | 79.60 | 79.80 | 79.80 | -0.75% | 448,167 |
| Nov 10, 2025 | 79.10 | 80.50 | 77.80 | 80.40 | 80.40 | 1.77% | 242,026 |
| Nov 7, 2025 | 79.10 | 79.70 | 78.30 | 79.00 | 79.00 | -1.50% | 228,177 |
| Nov 6, 2025 | 79.80 | 80.30 | 79.60 | 80.20 | 80.20 | 1.13% | 92,509 |
| Nov 5, 2025 | 78.70 | 79.50 | 78.00 | 79.30 | 79.30 | -0.50% | 223,448 |
| Nov 4, 2025 | 84.10 | 84.70 | 79.40 | 79.70 | 79.70 | -4.44% | 448,525 |
| Nov 3, 2025 | 81.50 | 84.40 | 81.10 | 83.40 | 83.40 | 2.33% | 403,113 |
| Oct 31, 2025 | 79.30 | 81.60 | 79.30 | 81.50 | 81.50 | 2.77% | 261,711 |