GEM Services, Inc. (TPE:6525)
Taiwan · Delayed Price · Currency is TWD 154.00
-12.00 (-7.23%)
Jun 25, 2026, 1:30 PM CST
GEM Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 166.00 | 173.50 | 160.00 | 166.00 | 166.00 | -2.64% | 9,062,327 |
| Jun 23, 2026 | 153.50 | 170.50 | 153.00 | 170.50 | 170.50 | 10.00% | 10,988,558 |
| Jun 22, 2026 | 157.00 | 157.00 | 145.50 | 155.00 | 155.00 | 8.39% | 9,125,433 |
| Jun 18, 2026 | 136.00 | 143.00 | 135.00 | 143.00 | 143.00 | 10.00% | 4,186,904 |
| Jun 17, 2026 | 125.50 | 134.50 | 124.00 | 130.00 | 130.00 | 2.36% | 5,791,651 |
| Jun 16, 2026 | 130.50 | 131.50 | 124.50 | 127.00 | 127.00 | -3.42% | 4,405,839 |
| Jun 15, 2026 | 126.00 | 132.00 | 122.50 | 131.50 | 131.50 | 4.78% | 5,396,543 |
| Jun 12, 2026 | 120.00 | 127.00 | 119.00 | 125.50 | 125.50 | 7.73% | 2,673,102 |
| Jun 11, 2026 | 112.50 | 117.00 | 111.00 | 116.50 | 116.50 | 2.19% | 926,425 |
| Jun 10, 2026 | 118.00 | 122.50 | 114.00 | 114.00 | 114.00 | -4.20% | 1,588,363 |
| Jun 9, 2026 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | - | 1,154,872 |
| Jun 8, 2026 | 114.00 | 120.50 | 113.50 | 119.00 | 119.00 | -1.65% | 2,214,534 |
| Jun 5, 2026 | 116.00 | 122.50 | 112.00 | 121.00 | 121.00 | 5.70% | 3,006,917 |
| Jun 4, 2026 | 120.00 | 122.00 | 115.00 | 119.50 | 114.48 | -0.42% | 1,222,395 |
| Jun 3, 2026 | 122.00 | 122.50 | 120.00 | 120.00 | 114.96 | 0.42% | 906,127 |
| Jun 2, 2026 | 120.50 | 122.00 | 116.00 | 119.50 | 114.48 | -0.83% | 1,407,011 |
| Jun 1, 2026 | 124.00 | 124.50 | 119.00 | 120.50 | 115.44 | -2.03% | 1,403,119 |
| May 29, 2026 | 125.50 | 126.00 | 120.50 | 123.00 | 117.83 | 0.41% | 1,490,473 |
| May 28, 2026 | 127.50 | 131.00 | 120.50 | 122.50 | 117.35 | -5.41% | 2,473,415 |
| May 27, 2026 | 138.00 | 138.00 | 126.00 | 129.50 | 124.06 | -3.36% | 5,300,193 |
| May 26, 2026 | 125.00 | 134.00 | 124.00 | 134.00 | 128.37 | 9.84% | 4,298,446 |
| May 25, 2026 | 119.00 | 125.00 | 116.50 | 122.00 | 116.87 | 5.17% | 2,471,726 |
| May 22, 2026 | 114.00 | 117.00 | 112.50 | 116.00 | 111.13 | 1.75% | 994,347 |
| May 21, 2026 | 115.50 | 118.00 | 113.50 | 114.00 | 109.21 | 0.44% | 1,271,612 |
| May 20, 2026 | 110.00 | 115.00 | 110.00 | 113.50 | 108.73 | 3.18% | 1,475,717 |
| May 19, 2026 | 110.00 | 112.50 | 108.50 | 110.00 | 105.38 | -0.45% | 1,304,649 |
| May 18, 2026 | 102.50 | 112.50 | 101.00 | 110.50 | 105.86 | 5.24% | 1,515,196 |
| May 15, 2026 | 114.50 | 115.00 | 105.00 | 105.00 | 100.59 | -9.87% | 3,919,132 |
| May 14, 2026 | 107.00 | 116.50 | 107.00 | 116.50 | 111.61 | 9.91% | 2,069,885 |
| May 13, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 101.55 | -1.40% | 809,226 |
| May 12, 2026 | 109.50 | 110.50 | 106.50 | 107.50 | 102.98 | -1.83% | 881,503 |
| May 11, 2026 | 105.50 | 111.00 | 103.00 | 109.50 | 104.90 | 2.82% | 1,722,827 |
| May 8, 2026 | 108.00 | 113.50 | 104.50 | 106.50 | 102.03 | -2.74% | 2,029,485 |
| May 7, 2026 | 107.50 | 113.00 | 107.00 | 109.50 | 104.90 | 6.31% | 3,461,181 |
| May 6, 2026 | 106.00 | 107.00 | 100.50 | 103.00 | 98.67 | 0.49% | 2,242,330 |
| May 5, 2026 | 95.90 | 102.50 | 95.50 | 102.50 | 98.19 | 6.88% | 1,864,557 |
| May 4, 2026 | 94.50 | 96.10 | 93.80 | 95.90 | 91.87 | 3.79% | 938,444 |
| Apr 30, 2026 | 91.50 | 93.40 | 90.00 | 92.40 | 88.52 | 1.32% | 599,511 |
| Apr 29, 2026 | 90.70 | 91.80 | 89.30 | 91.20 | 87.37 | 1.11% | 337,726 |
| Apr 28, 2026 | 90.00 | 91.60 | 88.90 | 90.20 | 86.41 | 0.67% | 473,551 |
| Apr 27, 2026 | 95.20 | 95.20 | 88.60 | 89.60 | 85.84 | -3.45% | 1,115,059 |
| Apr 24, 2026 | 93.00 | 96.70 | 92.50 | 92.80 | 88.90 | 1.20% | 748,405 |
| Apr 23, 2026 | 96.80 | 96.80 | 90.10 | 91.70 | 87.85 | -4.88% | 760,650 |
| Apr 22, 2026 | 93.90 | 97.80 | 92.60 | 96.40 | 92.35 | 3.99% | 1,188,528 |
| Apr 21, 2026 | 91.40 | 92.70 | 90.90 | 92.70 | 88.81 | 1.87% | 575,587 |
| Apr 20, 2026 | 92.90 | 93.10 | 90.90 | 91.00 | 87.18 | 0.55% | 573,858 |
| Apr 17, 2026 | 88.80 | 92.50 | 88.30 | 90.50 | 86.70 | 2.49% | 1,108,339 |
| Apr 16, 2026 | 87.90 | 88.80 | 86.60 | 88.30 | 84.59 | 1.73% | 327,777 |
| Apr 15, 2026 | 86.80 | 89.30 | 86.40 | 86.80 | 83.15 | 1.17% | 720,694 |
| Apr 14, 2026 | 85.70 | 86.70 | 85.20 | 85.80 | 82.19 | 0.70% | 351,516 |