GEM Services, Inc. (TPE:6525)
Taiwan · Delayed Price · Currency is TWD 118.00
-6.50 (-5.22%)
Oct 22, 2026, 2:39 PM CST
GEM Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | -5.22% | 689,717 |
| Oct 21, 2026 | 125.00 | 125.50 | 123.00 | 124.50 | 124.50 | 2.47% | 309,041 |
| Oct 20, 2026 | 123.50 | 126.50 | 121.50 | 121.50 | 121.50 | -3.19% | 416,300 |
| Oct 19, 2026 | 124.00 | 125.50 | 121.00 | 125.50 | 125.50 | -2.33% | 687,081 |
| Oct 16, 2026 | 130.00 | 131.50 | 128.50 | 128.50 | 128.50 | - | 326,662 |
| Oct 15, 2026 | 133.50 | 133.50 | 128.00 | 128.50 | 128.50 | -6.20% | 871,124 |
| Oct 14, 2026 | 135.00 | 138.00 | 133.00 | 137.00 | 137.00 | 2.62% | 624,202 |
| Oct 13, 2026 | 136.00 | 136.50 | 132.00 | 133.50 | 133.50 | -3.26% | 635,957 |
| Oct 12, 2026 | 135.50 | 142.00 | 135.50 | 138.00 | 138.00 | - | 648,803 |
| Oct 8, 2026 | 142.00 | 142.00 | 136.50 | 138.00 | 138.00 | -2.82% | 875,222 |
| Oct 7, 2026 | 139.50 | 143.00 | 136.00 | 142.00 | 142.00 | - | 1,578,755 |
| Oct 6, 2026 | 146.50 | 147.00 | 138.50 | 142.00 | 142.00 | 1.43% | 1,953,117 |
| Oct 5, 2026 | 143.50 | 147.50 | 139.50 | 140.00 | 140.00 | 0.36% | 2,503,717 |
| Oct 2, 2026 | 137.50 | 141.50 | 135.00 | 139.50 | 139.50 | 2.20% | 1,020,905 |
| Oct 1, 2026 | 135.50 | 138.50 | 135.00 | 136.50 | 136.50 | 0.74% | 738,981 |
| Sep 30, 2026 | 135.50 | 136.50 | 134.00 | 135.50 | 135.50 | 1.50% | 477,358 |
| Sep 29, 2026 | 133.50 | 137.50 | 132.50 | 133.50 | 133.50 | - | 552,653 |
| Sep 24, 2026 | 132.00 | 136.00 | 131.50 | 133.50 | 133.50 | 0.38% | 449,529 |
| Sep 23, 2026 | 135.00 | 138.50 | 132.00 | 133.00 | 133.00 | - | 910,585 |
| Sep 22, 2026 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 0.38% | 558,294 |
| Sep 21, 2026 | 137.00 | 137.50 | 132.50 | 132.50 | 132.50 | -2.21% | 609,992 |
| Sep 18, 2026 | 131.00 | 136.00 | 130.50 | 135.50 | 135.50 | 5.04% | 1,180,543 |
| Sep 17, 2026 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | 0.39% | 672,942 |
| Sep 16, 2026 | 126.50 | 130.00 | 125.00 | 128.50 | 128.50 | 2.39% | 840,308 |
| Sep 15, 2026 | 126.00 | 130.00 | 125.50 | 125.50 | 125.50 | -1.95% | 531,566 |
| Sep 14, 2026 | 123.00 | 130.50 | 119.00 | 128.00 | 128.00 | 2.81% | 915,342 |
| Sep 11, 2026 | 126.50 | 127.00 | 124.50 | 124.50 | 124.50 | -3.86% | 891,252 |
| Sep 10, 2026 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | -0.77% | 667,173 |
| Sep 9, 2026 | 132.50 | 132.50 | 129.50 | 130.50 | 130.50 | - | 815,493 |
| Sep 8, 2026 | 135.00 | 136.00 | 129.50 | 130.50 | 130.50 | -2.25% | 989,725 |
| Sep 7, 2026 | 140.00 | 140.50 | 133.00 | 133.50 | 133.50 | -3.26% | 1,269,531 |
| Sep 4, 2026 | 139.50 | 140.50 | 136.00 | 138.00 | 138.00 | 1.85% | 774,279 |
| Sep 3, 2026 | 138.50 | 142.00 | 135.50 | 135.50 | 135.50 | -1.09% | 1,236,719 |
| Sep 2, 2026 | 141.00 | 143.00 | 137.00 | 137.00 | 137.00 | -4.20% | 1,084,722 |
| Sep 1, 2026 | 142.00 | 145.50 | 141.50 | 143.00 | 143.00 | 2.51% | 1,087,296 |
| Aug 31, 2026 | 143.50 | 143.50 | 138.00 | 139.50 | 139.50 | -3.46% | 1,154,281 |
| Aug 28, 2026 | 143.00 | 150.00 | 143.00 | 144.50 | 144.50 | 2.12% | 2,348,123 |
| Aug 27, 2026 | 145.00 | 145.00 | 139.00 | 141.50 | 141.50 | - | 1,112,062 |
| Aug 26, 2026 | 136.50 | 143.00 | 135.50 | 141.50 | 141.50 | 4.04% | 1,417,728 |
| Aug 25, 2026 | 135.50 | 136.50 | 130.50 | 136.00 | 136.00 | -0.73% | 1,108,103 |
| Aug 24, 2026 | 137.00 | 144.00 | 137.00 | 137.00 | 137.00 | -0.72% | 915,029 |
| Aug 21, 2026 | 141.50 | 142.00 | 137.00 | 138.00 | 138.00 | -2.47% | 1,204,242 |
| Aug 20, 2026 | 145.00 | 149.50 | 141.00 | 141.50 | 141.50 | -0.70% | 2,368,182 |
| Aug 19, 2026 | 144.00 | 158.00 | 142.00 | 142.50 | 142.50 | -3.72% | 3,654,213 |
| Aug 18, 2026 | 148.00 | 158.00 | 147.00 | 148.00 | 148.00 | 0.34% | 4,913,226 |
| Aug 17, 2026 | 144.50 | 149.00 | 140.50 | 147.50 | 147.50 | 1.72% | 1,328,105 |
| Aug 14, 2026 | 152.50 | 152.50 | 144.00 | 145.00 | 145.00 | -3.65% | 2,211,748 |
| Aug 13, 2026 | 145.00 | 152.00 | 144.00 | 150.50 | 150.50 | 5.24% | 3,753,437 |
| Aug 12, 2026 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.78% | 1,321,514 |
| Aug 11, 2026 | 142.00 | 145.00 | 139.50 | 140.50 | 140.50 | -1.06% | 1,839,385 |