GEM Services, Inc. (TPE:6525)
Taiwan · Delayed Price · Currency is TWD 191.50
+3.00 (1.59%)
Jul 16, 2026, 1:30 PM CST
GEM Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 182.50 | 199.50 | 176.50 | 191.50 | 191.50 | 1.59% | 4,931,862 |
| Jul 15, 2026 | 186.00 | 193.00 | 177.50 | 188.50 | 188.50 | 3.86% | 5,582,780 |
| Jul 14, 2026 | 194.00 | 194.00 | 173.50 | 181.50 | 181.50 | -5.71% | 5,412,647 |
| Jul 13, 2026 | 203.00 | 203.50 | 183.00 | 192.50 | 192.50 | -3.51% | 6,380,726 |
| Jul 9, 2026 | 214.00 | 218.00 | 194.00 | 199.50 | 199.50 | 0.25% | 8,400,792 |
| Jul 8, 2026 | 214.00 | 221.00 | 199.00 | 199.00 | 199.00 | -9.95% | 12,889,696 |
| Jul 7, 2026 | 210.00 | 221.00 | 198.50 | 221.00 | 221.00 | 9.95% | 8,084,793 |
| Jul 6, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 9.84% | 2,933,300 |
| Jul 3, 2026 | 163.50 | 183.00 | 162.00 | 183.00 | 183.00 | 9.91% | 10,745,731 |
| Jul 2, 2026 | 149.50 | 166.50 | 149.00 | 166.50 | 166.50 | 9.90% | 3,776,046 |
| Jul 1, 2026 | 158.50 | 162.00 | 150.50 | 151.50 | 151.50 | 0.33% | 2,862,915 |
| Jun 30, 2026 | 148.00 | 153.50 | 144.00 | 151.00 | 151.00 | 5.59% | 2,234,203 |
| Jun 29, 2026 | 143.00 | 148.50 | 140.00 | 143.00 | 143.00 | -2.05% | 2,038,990 |
| Jun 26, 2026 | 152.00 | 157.00 | 145.50 | 146.00 | 146.00 | -5.19% | 3,172,038 |
| Jun 25, 2026 | 171.00 | 171.00 | 151.00 | 154.00 | 154.00 | -7.23% | 5,295,094 |
| 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 |