Skip to main content
Gemtek Technology Co., Ltd. (TPE:4906)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.70
-1.20 (-4.46%)
Mar 9, 2026, 1:30 PM CST

Gemtek Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.1526.1525.2525.7025.70-4.46%3,235,892
Mar 6, 202626.6027.1026.2026.9026.901.13%1,613,430
Mar 5, 202626.3526.9026.1526.6026.603.10%2,535,286
Mar 4, 202627.0527.0525.8025.8025.80-5.15%4,115,298
Mar 3, 202627.4028.1027.0527.2027.20-0.18%4,432,188
Mar 2, 202626.4527.6026.4527.2527.250.37%2,230,450
Feb 26, 202627.0027.3526.6527.1527.150.74%2,596,031
Feb 25, 202627.3527.4526.8026.9526.95-0.74%2,081,724
Feb 24, 202627.1028.0026.8527.1527.150.18%3,891,734
Feb 23, 202626.1027.2026.1027.1027.105.45%4,647,302
Feb 11, 202625.8526.0025.5525.7025.70-0.58%2,589,165
Feb 10, 202626.8526.9025.5525.8525.85-3.90%6,629,345
Feb 9, 202627.3527.9026.9026.9026.90-0.55%1,818,695
Feb 6, 202627.3527.3526.1527.0527.05-1.10%4,027,591
Feb 5, 202628.5528.5527.3527.3527.35-4.20%5,206,370
Feb 4, 202628.8028.9028.3528.5528.55-0.52%4,292,886
Feb 3, 202628.4529.4528.2028.7028.701.23%6,890,137
Feb 2, 202628.5029.1527.9028.3528.35-0.53%5,237,399
Jan 30, 202628.2028.7027.7028.5028.500.71%4,111,113
Jan 29, 202628.1028.7027.9528.3028.301.62%5,489,199
Jan 28, 202628.2028.6527.8027.8527.85-0.54%2,975,921
Jan 27, 202628.3528.5527.8028.0028.00-1.06%2,783,626
Jan 26, 202628.4029.2528.2028.3028.300.35%5,472,144
Jan 23, 202628.0028.5027.7028.2028.201.26%3,534,781
Jan 22, 202628.3028.6527.6527.8527.85-0.71%3,170,514
Jan 21, 202627.8028.3027.7028.0528.050.18%3,630,640
Jan 20, 202628.7028.7028.0028.0028.00-1.93%3,850,558
Jan 19, 202627.2028.7027.0528.5528.554.96%6,799,127
Jan 16, 202628.1028.1027.0027.2027.20-2.51%3,816,605
Jan 15, 202628.2028.2527.5527.9027.90-1.76%3,353,058
Jan 14, 202627.9028.7527.9028.4028.403.09%7,066,195
Jan 13, 202627.3028.3527.1027.5527.551.10%5,061,979
Jan 12, 202626.3027.3026.2527.2527.253.61%2,848,913
Jan 9, 202626.3526.7526.1026.3026.30-1,870,159
Jan 8, 202627.3027.4026.3026.3026.30-3.49%3,517,452
Jan 7, 202627.3027.5526.9027.2527.250.18%3,327,055
Jan 6, 202627.4027.8027.0527.2027.200.93%2,483,171
Jan 5, 202627.1027.6526.8026.9526.95-0.37%2,476,711
Jan 2, 202627.0027.2026.8027.0527.050.74%1,244,736
Dec 31, 202527.3527.4526.7526.8526.85-1.47%2,893,641
Dec 30, 202527.9027.9027.0027.2527.25-2.33%2,771,320
Dec 29, 202528.0528.2527.8027.9027.90-0.53%1,920,875
Dec 26, 202528.3528.3527.7028.0528.050.18%1,971,140
Dec 24, 202528.3528.5027.9528.0028.00-0.71%2,285,571
Dec 23, 202528.7028.7027.8028.2028.20-1.05%2,862,049
Dec 22, 202527.8028.5527.8028.5028.502.70%2,765,970
Dec 19, 202527.8528.1027.6527.7527.750.18%2,358,637
Dec 18, 202528.2028.3027.7027.7027.70-2.64%4,612,174
Dec 17, 202529.2029.5528.2028.4528.45-2.57%6,535,586
Dec 16, 202529.4030.0028.5029.2029.20-0.68%12,447,060
Dec 15, 202527.2030.4527.2029.4029.405.38%18,675,520
Dec 12, 202528.0029.7527.9027.9027.902.95%21,859,570
Dec 11, 202526.8027.3026.8027.1027.101.69%2,862,866
Dec 10, 202527.0027.3526.5026.6526.65-2.02%2,710,355
Dec 9, 202527.1527.4526.7027.2027.200.18%2,149,858
Dec 8, 202526.7027.3526.5527.1527.152.45%3,018,961
Dec 5, 202526.6026.6526.2526.5026.500.19%1,049,159
Dec 4, 202526.9026.9526.3026.4526.45-0.94%1,242,069
Dec 3, 202526.6527.0026.5026.7026.700.75%1,393,828
Dec 2, 202526.1026.7025.8026.5026.502.12%1,374,398
Dec 1, 202526.2526.4525.9525.9525.95-0.95%943,753
Nov 28, 202526.8026.8026.2026.2026.20-1.69%1,146,017
Nov 27, 202526.6026.9526.3526.6526.651.33%1,653,896
Nov 26, 202525.8026.4025.8026.3026.302.73%1,757,135
Nov 25, 202525.8526.2525.6025.6025.600.20%1,201,614
Nov 24, 202525.7026.1025.3525.5525.550.59%1,298,668
Nov 21, 202525.4025.9525.2025.4025.40-2.50%1,908,181
Nov 20, 202525.7026.2525.7026.0526.052.76%1,603,128
Nov 19, 202525.8526.1025.2525.3525.35-2.12%2,764,658
Nov 18, 202526.4526.4525.8525.9025.90-3.00%2,272,980
Nov 17, 202527.6027.6526.6026.7026.70-2.73%3,423,697
Nov 14, 202526.8027.8026.5527.4527.451.86%6,277,406
Nov 13, 202527.0027.5026.8026.9526.950.56%7,108,806
Nov 12, 202525.4027.2025.4026.8026.806.56%8,936,095
Nov 11, 202525.4525.5025.0525.1525.15-2.14%4,618,641
Nov 10, 202526.6026.6025.5525.7025.70-3.02%3,557,592
Nov 7, 202526.5026.8026.1026.5026.50-0.19%3,790,345
Nov 6, 202526.7527.0525.9526.5526.552.12%5,993,984
Nov 5, 202525.1026.3024.9026.0026.002.36%3,521,372
Nov 4, 202526.4026.4025.3525.4025.40-3.42%3,435,647
Nov 3, 202526.4026.6026.0526.3026.300.57%2,660,269
Oct 31, 202527.0027.0526.1026.1526.15-4.56%5,586,701
Oct 30, 202526.8028.0526.5027.4027.402.24%16,386,840
Oct 29, 202526.6027.2526.5026.8026.801.32%8,766,671
Oct 28, 202526.4526.4526.0526.4526.450.38%1,334,728
Oct 27, 202526.3526.4526.0526.3526.350.96%1,582,349
Oct 23, 202526.4526.6526.0026.1026.10-1.14%2,134,209
Oct 22, 202526.1026.6025.9526.4026.401.15%1,821,138
Oct 21, 202526.4526.5526.0026.1026.10-0.57%2,100,550
Oct 20, 202526.7526.7526.1526.2526.25-1.87%3,402,856
Oct 17, 202526.7527.0526.1526.7526.75-2.01%12,765,680
Oct 16, 202525.8027.6025.8027.3027.307.06%8,423,943
Oct 15, 202525.0525.6025.0025.5025.502.62%4,911,873
Oct 14, 202525.7526.1524.8524.8524.85-3.50%3,662,394
Oct 13, 202524.9525.9024.3025.7525.751.38%4,407,342
Oct 9, 202524.4025.6024.4025.4025.404.10%5,000,973
Oct 8, 202524.6524.6524.1524.4024.40-1.61%2,069,231
Oct 7, 202524.8025.1024.5524.8024.800.40%2,293,669
Oct 3, 202525.3025.4024.7024.7024.70-1.40%1,835,223
Oct 2, 202525.2025.7525.0525.0525.05-0.20%2,640,984