GEM Services, Inc. (TPE:6525)
Taiwan · Delayed Price · Currency is TWD 140.00
+0.50 (0.36%)
Oct 5, 2026, 1:30 PM CST
GEM Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.36% | 553,696 |
| Sep 20, 2026 | 131.00 | 140.00 | 130.50 | 140.00 | 140.00 | 3.32% | 108,543 |
| 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% | 1,268,516 |
| Sep 4, 2026 | 139.50 | 140.50 | 136.00 | 138.00 | 138.00 | 1.85% | 773,589 |
| Sep 3, 2026 | 138.50 | 142.00 | 135.50 | 135.50 | 135.50 | -1.09% | 1,235,431 |
| Sep 2, 2026 | 141.00 | 143.00 | 137.00 | 137.00 | 137.00 | -4.20% | 1,081,324 |
| 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 | - | 1,110,802 |
| Aug 26, 2026 | 136.50 | 143.00 | 135.50 | 141.50 | 141.50 | 4.04% | 1,415,598 |
| Aug 25, 2026 | 135.50 | 136.50 | 130.50 | 136.00 | 136.00 | -0.73% | 1,107,903 |
| Aug 24, 2026 | 137.00 | 144.00 | 137.00 | 137.00 | 137.00 | -0.72% | 913,913 |
| 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 |
| Aug 10, 2026 | 139.50 | 143.50 | 138.00 | 142.00 | 142.00 | 4.80% | 1,794,202 |
| Aug 7, 2026 | 143.50 | 144.00 | 135.00 | 135.50 | 135.50 | -2.52% | 2,909,008 |
| Aug 6, 2026 | 134.50 | 140.50 | 131.00 | 139.00 | 139.00 | 2.96% | 1,678,675 |
| Aug 5, 2026 | 140.00 | 142.50 | 134.50 | 135.00 | 135.00 | -0.74% | 2,771,420 |
| Aug 4, 2026 | 127.00 | 138.50 | 126.50 | 136.00 | 136.00 | 6.67% | 2,597,190 |
| Aug 3, 2026 | 124.00 | 133.50 | 121.00 | 127.50 | 127.50 | 3.66% | 3,104,099 |
| Jul 31, 2026 | 123.00 | 123.00 | 120.50 | 123.00 | 123.00 | 9.82% | 615,337 |
| Jul 30, 2026 | 119.50 | 122.50 | 110.00 | 112.00 | 112.00 | -7.05% | 2,628,170 |
| Jul 29, 2026 | 128.00 | 129.00 | 116.50 | 120.50 | 120.50 | -5.86% | 2,708,219 |
| Jul 28, 2026 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | -9.86% | 2,244,662 |
| Jul 27, 2026 | 142.00 | 144.00 | 137.50 | 142.00 | 142.00 | 0.35% | 1,970,954 |