Gemtek Technology Co., Ltd. (4906.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

30.90

+0.05

(+0.16%)

At close: 01:30PM CST

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	31.10	31.20	30.70	30.90	30.90	3,399,812
Mar 30, 2023	30.70	31.05	30.55	30.85	30.85	5,252,960
Mar 29, 2023	30.50	30.95	30.30	30.50	30.50	3,938,527
Mar 28, 2023	30.45	30.70	30.05	30.25	30.25	4,353,345
Mar 27, 2023	30.05	30.70	29.90	30.20	30.20	6,051,163
Mar 24, 2023	29.55	30.15	29.55	29.85	29.85	5,768,273
Mar 23, 2023	29.30	29.50	29.15	29.45	29.45	2,833,759
Mar 22, 2023	29.40	29.40	28.95	29.30	29.30	2,465,333
Mar 21, 2023	29.25	29.35	29.00	29.25	29.25	3,229,373
Mar 20, 2023	28.45	29.25	28.45	29.15	29.15	4,297,357
Mar 17, 2023	28.45	28.60	28.30	28.40	28.40	2,275,994
Mar 16, 2023	28.55	28.65	27.90	28.00	28.00	2,876,084
Mar 15, 2023	29.00	29.15	28.60	28.65	28.65	4,174,425
Mar 14, 2023	28.45	28.90	28.35	28.75	28.75	4,796,850
Mar 13, 2023	28.50	28.55	28.00	28.25	28.25	2,218,306
Mar 10, 2023	28.40	28.70	28.25	28.50	28.50	4,170,000
Mar 09, 2023	28.70	28.75	28.20	28.25	28.25	2,169,420
Mar 08, 2023	28.40	28.70	28.25	28.65	28.65	2,095,104
Mar 07, 2023	28.50	28.60	28.35	28.45	28.45	2,912,355
Mar 06, 2023	28.20	28.45	28.10	28.35	28.35	2,678,071
Mar 03, 2023	28.10	28.15	27.90	28.10	28.10	1,373,196
Mar 02, 2023	27.85	28.10	27.75	28.05	28.05	1,958,382
Mar 01, 2023	27.75	27.80	27.60	27.65	27.65	740,257
Feb 24, 2023	27.95	27.95	27.60	27.70	27.70	998,097
Feb 23, 2023	27.90	27.95	27.70	27.80	27.80	1,321,002
Feb 22, 2023	27.80	27.85	27.60	27.75	27.75	985,737
Feb 21, 2023	28.15	28.20	27.95	28.00	28.00	1,033,275
Feb 20, 2023	28.10	28.15	28.00	28.15	28.15	1,195,002
Feb 17, 2023	27.65	28.10	27.65	28.05	28.05	1,359,182
Feb 16, 2023	27.75	27.85	27.70	27.75	27.75	935,156
Feb 15, 2023	27.80	27.80	27.55	27.60	27.60	509,178
Feb 14, 2023	28.00	28.00	27.65	27.70	27.70	916,810
Feb 13, 2023	27.60	27.85	27.35	27.80	27.80	1,117,014
Feb 10, 2023	28.00	28.00	27.55	27.55	27.55	1,534,309
Feb 09, 2023	27.90	28.05	27.90	27.90	27.90	1,058,001
Feb 08, 2023	28.15	28.15	27.95	28.00	28.00	1,288,635
Feb 07, 2023	28.20	28.25	28.00	28.05	28.05	1,167,300
Feb 06, 2023	28.15	28.45	28.05	28.10	28.10	1,843,003
Feb 03, 2023	28.10	28.15	27.95	28.00	28.00	1,295,404
Feb 02, 2023	28.10	28.20	27.80	28.10	28.10	2,331,487
Feb 01, 2023	27.80	28.15	27.75	27.95	27.95	3,549,452
Jan 31, 2023	27.30	27.65	27.20	27.60	27.60	1,864,300
Jan 30, 2023	27.20	27.35	26.95	27.20	27.20	1,533,921
Jan 17, 2023	27.00	27.05	26.70	26.85	26.85	1,259,129
Jan 16, 2023	26.90	27.05	26.80	26.95	26.95	738,501
Jan 13, 2023	27.45	27.60	26.85	26.85	26.85	2,207,079
Jan 12, 2023	27.70	27.75	27.40	27.45	27.45	639,001
Jan 11, 2023	27.70	27.90	27.50	27.60	27.60	1,195,915
Jan 10, 2023	27.70	27.90	27.60	27.70	27.70	1,208,510
Jan 09, 2023	28.05	28.20	27.90	27.95	27.95	1,281,356
Jan 06, 2023	28.15	28.15	27.85	27.85	27.85	915,184
Jan 05, 2023	28.25	28.40	27.90	27.90	27.90	1,724,307
Jan 04, 2023	27.55	28.10	27.55	28.00	28.00	2,352,867
Jan 03, 2023	27.55	27.60	27.20	27.50	27.50	746,991
Dec 30, 2022	27.65	27.95	27.40	27.40	27.40	1,962,400
Dec 29, 2022	26.90	27.10	26.65	26.95	26.95	898,152
Dec 28, 2022	27.45	27.50	27.10	27.10	27.10	790,686
Dec 27, 2022	27.40	27.65	27.40	27.60	27.60	674,312
Dec 26, 2022	27.40	27.55	27.15	27.35	27.35	870,361
Dec 23, 2022	27.25	27.40	26.90	27.35	27.35	877,108
Dec 22, 2022	27.35	27.50	27.25	27.30	27.30	797,200
Dec 21, 2022	26.75	27.25	26.75	26.90	26.90	942,500
Dec 20, 2022	27.25	27.50	26.65	26.75	26.75	1,671,481
Dec 19, 2022	27.35	27.35	27.05	27.30	27.30	975,524
Dec 16, 2022	27.80	27.90	27.55	27.55	27.55	2,312,260
Dec 15, 2022	28.30	28.30	28.05	28.10	28.10	1,175,505
Dec 14, 2022	28.20	28.45	28.10	28.20	28.20	1,252,283
Dec 13, 2022	28.60	28.60	28.10	28.10	28.10	1,246,001
Dec 12, 2022	28.60	28.65	28.30	28.35	28.35	1,109,058
Dec 09, 2022	28.85	29.20	28.55	28.60	28.60	5,338,257
Dec 08, 2022	27.75	28.35	27.75	28.30	28.30	1,081,520
Dec 07, 2022	28.10	28.40	27.80	28.00	28.00	1,412,010
Dec 06, 2022	28.50	28.65	28.10	28.15	28.15	1,724,010
Dec 05, 2022	28.85	29.00	28.55	28.65	28.65	1,805,505
Dec 02, 2022	28.65	28.95	28.65	28.75	28.75	1,932,160
Dec 01, 2022	29.00	29.00	28.65	28.75	28.75	2,362,680
Nov 30, 2022	28.90	28.90	28.60	28.60	28.60	1,512,682
Nov 29, 2022	28.25	28.90	28.05	28.80	28.80	3,041,210
Nov 28, 2022	27.80	28.30	27.70	28.15	28.15	953,616
Nov 25, 2022	28.55	28.70	28.00	28.00	28.00	1,968,585
Nov 24, 2022	28.70	28.80	28.40	28.40	28.40	2,013,598
Nov 23, 2022	28.90	28.95	28.55	28.60	28.60	3,477,399
Nov 22, 2022	28.35	28.95	27.85	28.75	28.75	7,005,164
Nov 21, 2022	28.40	28.40	28.10	28.15	28.15	1,856,011
Nov 18, 2022	28.35	28.35	28.00	28.00	28.00	1,855,249
Nov 17, 2022	28.05	28.40	28.00	28.15	28.15	2,849,650
Nov 16, 2022	28.00	28.10	27.70	27.70	27.70	1,262,812
Nov 15, 2022	28.15	28.25	27.80	27.95	27.95	1,831,800
Nov 14, 2022	27.90	28.15	27.65	28.15	28.15	2,634,512
Nov 11, 2022	28.35	28.45	27.65	27.75	27.75	3,695,349
Nov 10, 2022	27.60	28.60	27.50	27.80	27.80	4,472,488
Nov 09, 2022	27.95	28.10	27.65	27.85	27.85	4,178,717
Nov 08, 2022	27.45	27.80	27.40	27.60	27.60	4,995,343
Nov 07, 2022	26.90	27.00	26.70	26.90	26.90	1,284,162
Nov 04, 2022	26.60	26.75	26.50	26.70	26.70	1,027,026
Nov 03, 2022	26.30	26.75	26.25	26.55	26.55	932,386
Nov 02, 2022	26.40	26.80	26.40	26.75	26.75	1,113,942
Nov 01, 2022	26.25	26.45	26.10	26.40	26.40	990,172
Oct 31, 2022	26.10	26.35	25.95	26.15	26.15	834,046
Oct 28, 2022	26.30	26.35	25.70	25.70	25.70	1,214,004
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,086.56+35.73(+0.88%)

Dow 3033,120.76+261.73(+0.80%)

Nasdaq12,158.46+144.99(+1.21%)

Russell 20001,795.62+27.23(+1.54%)

Crude Oil75.46+1.09(+1.47%)

Gold1,992.70-5.00(-0.25%)

Gemtek Technology Co., Ltd. (4906.TW)

S&P 500
4,086.56
+35.73(+0.88%)

Dow 30
33,120.76
+261.73(+0.80%)

Nasdaq
12,158.46
+144.99(+1.21%)

Russell 2000
1,795.62
+27.23(+1.54%)

Crude Oil
75.46
+1.09(+1.47%)

Gold
1,992.70
-5.00(-0.25%)