GEM Services, Inc. (TPE:6525)
Taiwan · Delayed Price · Currency is TWD 105.00
-11.50 (-9.87%)
May 15, 2026, 1:30 PM CST
GEM Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 114.50 | 115.00 | 105.00 | 105.00 | 105.00 | -9.87% | 3,917,811 |
| May 14, 2026 | 107.00 | 116.50 | 107.00 | 116.50 | 116.50 | 9.91% | 2,069,885 |
| May 13, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.40% | 809,226 |
| May 12, 2026 | 109.50 | 110.50 | 106.50 | 107.50 | 107.50 | -1.83% | 881,503 |
| May 11, 2026 | 105.50 | 111.00 | 103.00 | 109.50 | 109.50 | 2.82% | 1,722,827 |
| May 8, 2026 | 108.00 | 113.50 | 104.50 | 106.50 | 106.50 | -2.74% | 2,029,485 |
| May 7, 2026 | 107.50 | 113.00 | 107.00 | 109.50 | 109.50 | 6.31% | 3,461,181 |
| May 6, 2026 | 106.00 | 107.00 | 100.50 | 103.00 | 103.00 | 0.49% | 2,242,330 |
| May 5, 2026 | 95.90 | 102.50 | 95.50 | 102.50 | 102.50 | 6.88% | 1,864,557 |
| May 4, 2026 | 94.50 | 96.10 | 93.80 | 95.90 | 95.90 | 3.79% | 938,444 |
| Apr 30, 2026 | 91.50 | 93.40 | 90.00 | 92.40 | 92.40 | 1.32% | 599,511 |
| Apr 29, 2026 | 90.70 | 91.80 | 89.30 | 91.20 | 91.20 | 1.11% | 337,726 |
| Apr 28, 2026 | 90.00 | 91.60 | 88.90 | 90.20 | 90.20 | 0.67% | 473,551 |
| Apr 27, 2026 | 95.20 | 95.20 | 88.60 | 89.60 | 89.60 | -3.45% | 1,115,059 |
| Apr 24, 2026 | 93.00 | 96.70 | 92.50 | 92.80 | 92.80 | 1.20% | 748,405 |
| Apr 23, 2026 | 96.80 | 96.80 | 90.10 | 91.70 | 91.70 | -4.88% | 760,650 |
| Apr 22, 2026 | 93.90 | 97.80 | 92.60 | 96.40 | 96.40 | 3.99% | 1,188,528 |
| Apr 21, 2026 | 91.40 | 92.70 | 90.90 | 92.70 | 92.70 | 1.87% | 575,587 |
| Apr 20, 2026 | 92.90 | 93.10 | 90.90 | 91.00 | 91.00 | 0.55% | 573,858 |
| Apr 17, 2026 | 88.80 | 92.50 | 88.30 | 90.50 | 90.50 | 2.49% | 1,108,339 |
| Apr 16, 2026 | 87.90 | 88.80 | 86.60 | 88.30 | 88.30 | 1.73% | 327,777 |
| Apr 15, 2026 | 86.80 | 89.30 | 86.40 | 86.80 | 86.80 | 1.17% | 720,694 |
| Apr 14, 2026 | 85.70 | 86.70 | 85.20 | 85.80 | 85.80 | 0.70% | 351,516 |
| Apr 13, 2026 | 84.60 | 85.60 | 84.60 | 85.20 | 85.20 | 0.71% | 359,731 |
| Apr 10, 2026 | 84.90 | 85.20 | 84.40 | 84.60 | 84.60 | 0.59% | 235,999 |
| Apr 9, 2026 | 83.50 | 84.60 | 83.30 | 84.10 | 84.10 | 0.72% | 171,643 |
| Apr 8, 2026 | 82.20 | 84.20 | 82.20 | 83.50 | 83.50 | 3.21% | 390,365 |
| Apr 7, 2026 | 79.80 | 81.40 | 79.60 | 80.90 | 80.90 | 1.63% | 141,964 |
| Apr 2, 2026 | 80.50 | 81.00 | 79.60 | 79.60 | 79.60 | -1.12% | 163,072 |
| Apr 1, 2026 | 81.20 | 81.40 | 80.30 | 80.50 | 80.50 | 0.88% | 119,376 |
| Mar 31, 2026 | 80.70 | 81.40 | 79.60 | 79.80 | 79.80 | -1.36% | 153,540 |
| Mar 30, 2026 | 81.10 | 81.80 | 80.50 | 80.90 | 80.90 | -1.94% | 154,036 |
| Mar 27, 2026 | 82.70 | 82.70 | 81.40 | 82.50 | 82.50 | -0.36% | 176,353 |
| Mar 26, 2026 | 82.80 | 84.20 | 82.60 | 82.80 | 82.80 | 0.24% | 204,922 |
| Mar 25, 2026 | 82.80 | 82.90 | 81.90 | 82.60 | 82.60 | 1.85% | 123,944 |
| Mar 24, 2026 | 82.20 | 82.70 | 80.50 | 81.10 | 81.10 | - | 133,172 |
| Mar 23, 2026 | 82.50 | 82.80 | 81.10 | 81.10 | 81.10 | -3.11% | 204,734 |
| Mar 20, 2026 | 85.00 | 85.50 | 83.70 | 83.70 | 83.70 | -1.53% | 184,703 |
| Mar 19, 2026 | 83.80 | 85.70 | 83.20 | 85.00 | 85.00 | 1.31% | 500,285 |
| Mar 18, 2026 | 84.10 | 84.40 | 83.40 | 83.90 | 83.90 | 0.24% | 304,249 |
| Mar 17, 2026 | 83.80 | 84.50 | 83.40 | 83.70 | 83.70 | -0.36% | 297,457 |
| Mar 16, 2026 | 85.00 | 85.80 | 83.50 | 84.00 | 84.00 | -0.83% | 275,970 |
| Mar 13, 2026 | 84.00 | 86.30 | 84.00 | 84.70 | 84.70 | 0.95% | 680,062 |
| Mar 12, 2026 | 83.40 | 84.50 | 82.90 | 83.90 | 83.90 | 0.36% | 351,900 |
| Mar 11, 2026 | 81.90 | 83.80 | 81.00 | 83.60 | 83.60 | 3.85% | 519,473 |
| Mar 10, 2026 | 77.80 | 81.90 | 77.80 | 80.50 | 80.50 | 5.50% | 359,170 |
| Mar 9, 2026 | 77.50 | 77.50 | 74.90 | 76.30 | 76.30 | -4.98% | 339,274 |
| Mar 6, 2026 | 79.70 | 80.30 | 78.90 | 80.30 | 80.30 | -0.50% | 276,389 |
| Mar 5, 2026 | 80.60 | 82.60 | 80.30 | 80.70 | 80.70 | 1.64% | 240,786 |
| Mar 4, 2026 | 80.50 | 80.50 | 78.50 | 79.40 | 79.40 | -2.58% | 331,663 |