GMI Technology Inc. (TPE:3312)
Taiwan
· Delayed Price · Currency is TWD 41.50
+0.15 (0.36%)
Apr 29, 2026, 1:30 PM CST
GMI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.80 | 42.10 | 41.20 | 41.50 | 41.50 | 0.36% | 808,241 |
| Apr 28, 2026 | 41.50 | 41.95 | 40.65 | 41.35 | 41.35 | 0.49% | 961,745 |
| Apr 27, 2026 | 41.50 | 41.90 | 40.40 | 41.15 | 41.15 | 0.37% | 1,649,823 |
| Apr 24, 2026 | 42.60 | 43.35 | 40.65 | 41.00 | 41.00 | -3.98% | 2,887,190 |
| Apr 23, 2026 | 49.00 | 49.15 | 42.70 | 42.70 | 42.70 | -9.92% | 11,931,668 |
| Apr 22, 2026 | 43.15 | 47.40 | 42.60 | 47.40 | 47.40 | 9.98% | 9,276,914 |
| Apr 21, 2026 | 44.00 | 44.90 | 42.80 | 43.10 | 43.10 | -2.16% | 2,607,847 |
| Apr 20, 2026 | 43.90 | 45.90 | 43.70 | 44.05 | 44.05 | 3.16% | 4,413,189 |
| Apr 17, 2026 | 42.10 | 42.95 | 41.85 | 42.70 | 42.70 | 2.03% | 1,792,477 |
| Apr 16, 2026 | 41.70 | 43.05 | 41.35 | 41.85 | 41.85 | 3.46% | 4,479,168 |
| Apr 15, 2026 | 40.50 | 41.50 | 40.20 | 40.45 | 40.45 | 1.13% | 2,069,763 |
| Apr 14, 2026 | 41.00 | 41.80 | 39.85 | 40.00 | 40.00 | 0.76% | 5,263,100 |
| Apr 13, 2026 | 36.60 | 39.70 | 36.40 | 39.70 | 39.70 | 9.97% | 3,063,702 |
| Apr 10, 2026 | 37.25 | 37.25 | 36.05 | 36.10 | 36.10 | - | 402,285 |
| Apr 9, 2026 | 37.30 | 37.35 | 36.05 | 36.10 | 36.10 | -2.70% | 490,895 |
| Apr 8, 2026 | 35.80 | 38.00 | 35.80 | 37.10 | 37.10 | 5.85% | 1,053,886 |
| Apr 7, 2026 | 35.40 | 35.50 | 35.00 | 35.05 | 35.05 | 0.29% | 316,715 |
| Apr 2, 2026 | 35.30 | 35.75 | 34.95 | 34.95 | 34.95 | -0.99% | 394,361 |
| Apr 1, 2026 | 35.75 | 35.75 | 35.10 | 35.30 | 35.30 | 2.77% | 269,784 |
| Mar 31, 2026 | 34.95 | 35.35 | 34.35 | 34.35 | 34.35 | -0.72% | 428,561 |
| Mar 30, 2026 | 34.40 | 35.20 | 34.40 | 34.60 | 34.60 | -3.35% | 326,890 |
| Mar 27, 2026 | 35.15 | 35.80 | 34.60 | 35.80 | 35.80 | 1.85% | 332,162 |
| Mar 26, 2026 | 36.25 | 36.40 | 35.15 | 35.15 | 35.15 | -1.82% | 554,618 |
| Mar 25, 2026 | 36.50 | 36.55 | 35.45 | 35.80 | 35.80 | 0.99% | 384,866 |
| Mar 24, 2026 | 37.00 | 37.40 | 35.15 | 35.45 | 35.45 | -1.94% | 634,151 |
| Mar 23, 2026 | 36.15 | 37.00 | 35.95 | 36.15 | 36.15 | -2.82% | 542,205 |
| Mar 20, 2026 | 38.50 | 38.50 | 36.70 | 37.20 | 37.20 | 0.68% | 1,056,151 |
| Mar 19, 2026 | 36.50 | 38.85 | 36.35 | 36.95 | 36.95 | 0.54% | 2,072,675 |
| Mar 18, 2026 | 38.00 | 39.00 | 36.65 | 36.75 | 36.75 | -0.41% | 3,817,751 |
| Mar 17, 2026 | 34.35 | 36.90 | 34.25 | 36.90 | 36.90 | 9.99% | 1,561,909 |
| Mar 16, 2026 | 33.30 | 33.75 | 32.90 | 33.55 | 33.55 | 1.05% | 418,809 |
| Mar 13, 2026 | 33.05 | 33.50 | 32.00 | 33.20 | 33.20 | 0.15% | 497,103 |
| Mar 12, 2026 | 34.00 | 34.00 | 32.90 | 33.15 | 33.15 | -1.63% | 542,055 |
| Mar 11, 2026 | 33.00 | 33.80 | 32.95 | 33.70 | 33.70 | 4.66% | 631,897 |
| Mar 10, 2026 | 32.60 | 33.00 | 31.90 | 32.20 | 32.20 | 1.58% | 459,705 |
| Mar 9, 2026 | 32.25 | 32.65 | 31.50 | 31.70 | 31.70 | -7.58% | 936,612 |
| Mar 6, 2026 | 34.00 | 34.30 | 33.60 | 34.30 | 34.30 | 1.33% | 388,677 |
| Mar 5, 2026 | 34.50 | 34.50 | 33.50 | 33.85 | 33.85 | 2.27% | 578,118 |
| Mar 4, 2026 | 35.00 | 35.10 | 33.10 | 33.10 | 33.10 | -7.93% | 1,351,412 |
| Mar 3, 2026 | 37.40 | 37.60 | 35.90 | 35.95 | 35.95 | -3.88% | 1,002,163 |
| Mar 2, 2026 | 37.50 | 37.65 | 36.65 | 37.40 | 37.40 | -1.97% | 778,206 |
| Feb 26, 2026 | 38.50 | 38.65 | 37.80 | 38.15 | 38.15 | 0.39% | 718,914 |
| Feb 25, 2026 | 38.75 | 38.90 | 37.95 | 38.00 | 38.00 | -0.39% | 757,669 |
| Feb 24, 2026 | 38.25 | 38.45 | 38.00 | 38.15 | 38.15 | 0.53% | 418,766 |
| Feb 23, 2026 | 37.50 | 38.25 | 37.25 | 37.95 | 37.95 | 1.07% | 608,240 |
| Feb 11, 2026 | 38.10 | 38.30 | 37.15 | 37.55 | 37.55 | -0.66% | 673,046 |
| Feb 10, 2026 | 38.25 | 38.25 | 37.45 | 37.80 | 37.80 | 0.13% | 441,654 |
| Feb 9, 2026 | 39.30 | 39.30 | 37.75 | 37.75 | 37.75 | -0.79% | 685,384 |
| Feb 6, 2026 | 38.50 | 38.85 | 37.55 | 38.05 | 38.05 | -1.04% | 692,560 |
| Feb 5, 2026 | 38.85 | 39.05 | 38.15 | 38.45 | 38.45 | -1.03% | 464,641 |
| Feb 4, 2026 | 39.70 | 39.70 | 38.85 | 38.85 | 38.85 | 0.39% | 414,522 |
| Feb 3, 2026 | 38.60 | 39.45 | 38.10 | 38.70 | 38.70 | 0.65% | 590,086 |
| Feb 2, 2026 | 39.45 | 39.45 | 38.10 | 38.45 | 38.45 | -3.15% | 726,986 |
| Jan 30, 2026 | 40.60 | 40.70 | 39.25 | 39.70 | 39.70 | -2.22% | 956,522 |
| Jan 29, 2026 | 41.70 | 42.15 | 40.25 | 40.60 | 40.60 | -2.64% | 1,357,809 |
| Jan 28, 2026 | 42.90 | 42.90 | 41.70 | 41.70 | 41.70 | -2.46% | 1,709,951 |
| Jan 27, 2026 | 43.00 | 44.00 | 42.75 | 42.75 | 42.75 | - | 7,755,285 |
| Jan 26, 2026 | 41.65 | 43.20 | 40.85 | 42.75 | 42.75 | 4.27% | 3,055,788 |
| Jan 23, 2026 | 41.10 | 41.70 | 40.35 | 41.00 | 41.00 | 1.23% | 1,109,235 |
| Jan 22, 2026 | 41.00 | 41.20 | 40.50 | 40.50 | 40.50 | 0.37% | 888,084 |
| Jan 21, 2026 | 41.20 | 42.05 | 40.30 | 40.35 | 40.35 | -3.00% | 1,319,379 |
| Jan 20, 2026 | 41.50 | 41.95 | 41.30 | 41.60 | 41.60 | -1.30% | 1,129,715 |
| Jan 19, 2026 | 41.20 | 42.40 | 41.00 | 42.15 | 42.15 | 2.80% | 1,827,146 |
| Jan 16, 2026 | 41.70 | 42.05 | 41.00 | 41.00 | 41.00 | -1.20% | 1,391,033 |
| Jan 15, 2026 | 42.50 | 42.50 | 41.50 | 41.50 | 41.50 | -2.24% | 1,666,849 |
| Jan 14, 2026 | 43.80 | 43.80 | 42.35 | 42.45 | 42.45 | -3.08% | 3,568,005 |
| Jan 13, 2026 | 42.00 | 44.85 | 42.00 | 43.80 | 43.80 | 7.35% | 10,608,890 |
| Jan 12, 2026 | 42.50 | 42.50 | 40.75 | 40.80 | 40.80 | -2.63% | 2,983,457 |
| Jan 9, 2026 | 42.00 | 43.00 | 41.20 | 41.90 | 41.90 | -0.59% | 6,594,669 |
| Jan 8, 2026 | 41.85 | 42.70 | 40.75 | 42.15 | 42.15 | 0.36% | 4,615,536 |
| Jan 7, 2026 | 41.40 | 42.85 | 40.20 | 42.00 | 42.00 | 2.56% | 4,696,681 |
| Jan 6, 2026 | 41.80 | 41.80 | 39.70 | 40.95 | 40.95 | -2.73% | 4,634,230 |
| Jan 5, 2026 | 39.60 | 42.10 | 39.00 | 42.10 | 42.10 | 9.92% | 11,102,750 |
| Jan 2, 2026 | 35.30 | 38.30 | 35.10 | 38.30 | 38.30 | 9.90% | 4,631,767 |
| Dec 31, 2025 | 35.35 | 35.65 | 34.85 | 34.85 | 34.85 | -1.27% | 412,492 |
| Dec 30, 2025 | 35.65 | 35.65 | 34.85 | 35.30 | 35.30 | -0.98% | 653,348 |
| Dec 29, 2025 | 35.40 | 36.05 | 35.40 | 35.65 | 35.65 | 0.28% | 491,344 |
| Dec 26, 2025 | 36.25 | 36.25 | 35.25 | 35.55 | 35.55 | -1.39% | 542,979 |
| Dec 24, 2025 | 36.50 | 36.60 | 35.75 | 36.05 | 36.05 | -0.69% | 435,457 |
| Dec 23, 2025 | 36.75 | 36.80 | 36.05 | 36.30 | 36.30 | -0.68% | 323,728 |
| Dec 22, 2025 | 36.25 | 36.70 | 36.20 | 36.55 | 36.55 | 1.67% | 420,834 |
| Dec 19, 2025 | 35.50 | 36.20 | 35.50 | 35.95 | 35.95 | 1.70% | 406,002 |
| Dec 18, 2025 | 36.10 | 36.10 | 35.15 | 35.35 | 35.35 | -1.26% | 439,767 |
| Dec 17, 2025 | 36.50 | 36.75 | 35.75 | 35.80 | 35.80 | -0.56% | 451,495 |
| Dec 16, 2025 | 36.65 | 36.85 | 35.75 | 36.00 | 36.00 | -2.04% | 410,108 |
| Dec 15, 2025 | 35.90 | 36.80 | 35.35 | 36.75 | 36.75 | 1.52% | 600,540 |
| Dec 12, 2025 | 35.70 | 36.55 | 35.70 | 36.20 | 36.20 | 1.12% | 338,324 |
| Dec 11, 2025 | 36.45 | 36.45 | 35.55 | 35.80 | 35.80 | -0.97% | 445,593 |
| Dec 10, 2025 | 36.90 | 37.35 | 36.00 | 36.15 | 36.15 | -1.90% | 587,229 |
| Dec 9, 2025 | 37.35 | 37.50 | 36.80 | 36.85 | 36.85 | -0.81% | 341,434 |
| Dec 8, 2025 | 36.60 | 37.30 | 36.25 | 37.15 | 37.15 | 2.20% | 632,994 |
| Dec 5, 2025 | 36.45 | 36.95 | 36.15 | 36.35 | 36.35 | -0.27% | 248,097 |
| Dec 4, 2025 | 36.40 | 36.90 | 36.40 | 36.45 | 36.45 | 0.14% | 286,852 |
| Dec 3, 2025 | 36.00 | 36.40 | 35.60 | 36.40 | 36.40 | 2.54% | 492,378 |
| Dec 2, 2025 | 36.10 | 36.20 | 35.50 | 35.50 | 35.50 | -1.66% | 678,413 |
| Dec 1, 2025 | 36.75 | 36.75 | 35.95 | 36.10 | 36.10 | -1.63% | 421,268 |
| Nov 28, 2025 | 37.00 | 37.20 | 36.55 | 36.70 | 36.70 | -0.41% | 451,565 |
| Nov 27, 2025 | 37.15 | 37.40 | 36.70 | 36.85 | 36.85 | -0.54% | 356,212 |
| Nov 26, 2025 | 37.30 | 37.70 | 37.00 | 37.05 | 37.05 | 1.37% | 462,342 |
| Nov 25, 2025 | 36.50 | 37.15 | 36.25 | 36.55 | 36.55 | 0.83% | 442,197 |