Gemtek Technology Co., Ltd. (TPE:4906)
Taiwan
· Delayed Price · Currency is TWD 34.30
-1.05 (-2.97%)
Apr 29, 2026, 1:30 PM CST
Gemtek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.70 | 36.15 | 35.05 | 35.35 | 35.35 | -2.48% | 9,101,203 |
| Apr 27, 2026 | 34.55 | 36.80 | 33.30 | 36.25 | 36.25 | 5.84% | 23,980,449 |
| Apr 24, 2026 | 35.55 | 35.90 | 33.60 | 34.25 | 34.25 | -3.39% | 17,369,992 |
| Apr 23, 2026 | 39.00 | 39.40 | 34.80 | 35.45 | 35.45 | -8.16% | 36,806,430 |
| Apr 22, 2026 | 39.55 | 39.95 | 38.50 | 38.60 | 38.60 | -4.34% | 25,719,681 |
| Apr 21, 2026 | 39.50 | 41.50 | 39.50 | 40.35 | 40.35 | 4.81% | 62,118,510 |
| Apr 20, 2026 | 37.75 | 39.05 | 37.10 | 38.50 | 38.50 | 1.99% | 34,873,480 |
| Apr 17, 2026 | 39.15 | 39.65 | 37.65 | 37.75 | 37.75 | -3.33% | 27,103,280 |
| Apr 16, 2026 | 39.85 | 40.15 | 38.90 | 39.05 | 39.05 | -1.26% | 24,927,820 |
| Apr 15, 2026 | 39.30 | 39.75 | 37.80 | 39.55 | 39.55 | 0.64% | 42,468,710 |
| Apr 14, 2026 | 40.85 | 41.30 | 38.65 | 39.30 | 39.30 | -3.20% | 46,192,750 |
| Apr 13, 2026 | 39.65 | 43.20 | 39.35 | 40.60 | 40.60 | 1.00% | 82,350,940 |
| Apr 10, 2026 | 40.55 | 42.70 | 39.20 | 40.20 | 40.20 | - | 75,942,870 |
| Apr 9, 2026 | 39.40 | 40.75 | 37.30 | 40.20 | 40.20 | 2.42% | 60,162,440 |
| Apr 8, 2026 | 37.40 | 40.00 | 37.35 | 39.25 | 39.25 | 7.68% | 54,426,610 |
| Apr 7, 2026 | 40.30 | 40.30 | 35.85 | 36.45 | 36.45 | -7.25% | 76,229,320 |
| Apr 2, 2026 | 41.55 | 42.00 | 39.00 | 39.30 | 39.30 | -0.88% | 188,353,500 |
| Apr 1, 2026 | 37.60 | 39.65 | 36.30 | 39.65 | 39.65 | 9.99% | 114,141,000 |
| Mar 31, 2026 | 34.30 | 38.00 | 34.25 | 36.05 | 36.05 | 3.00% | 85,369,530 |
| Mar 30, 2026 | 36.30 | 37.25 | 34.55 | 35.00 | 35.00 | -5.66% | 36,134,300 |
| Mar 27, 2026 | 37.00 | 38.45 | 34.30 | 37.10 | 37.10 | 1.37% | 116,104,600 |
| Mar 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 9.91% | 16,098,850 |
| Mar 25, 2026 | 31.15 | 33.30 | 30.80 | 33.30 | 33.30 | 9.90% | 25,117,430 |
| Mar 24, 2026 | 32.40 | 32.45 | 30.00 | 30.30 | 30.30 | -3.19% | 14,507,790 |
| Mar 23, 2026 | 33.50 | 33.95 | 31.30 | 31.30 | 31.30 | -9.93% | 19,415,070 |
| Mar 20, 2026 | 33.45 | 36.25 | 32.80 | 34.75 | 34.75 | 3.27% | 37,835,150 |
| Mar 19, 2026 | 32.50 | 34.90 | 32.50 | 33.65 | 33.65 | 0.60% | 26,411,680 |
| Mar 18, 2026 | 33.20 | 34.25 | 30.50 | 33.45 | 33.45 | 5.85% | 52,446,740 |
| Mar 17, 2026 | 31.55 | 31.60 | 30.70 | 31.60 | 31.60 | 9.91% | 19,978,480 |
| Mar 16, 2026 | 26.30 | 28.75 | 26.20 | 28.75 | 28.75 | 9.94% | 10,771,720 |
| Mar 13, 2026 | 26.50 | 26.50 | 25.80 | 26.15 | 26.15 | -2.24% | 3,118,974 |
| Mar 12, 2026 | 26.65 | 27.50 | 26.30 | 26.75 | 26.75 | -0.93% | 2,131,563 |
| Mar 11, 2026 | 25.75 | 27.00 | 25.55 | 27.00 | 27.00 | 6.30% | 4,173,400 |
| Mar 10, 2026 | 26.05 | 26.50 | 25.05 | 25.40 | 25.40 | -1.17% | 4,170,040 |
| Mar 9, 2026 | 26.15 | 26.15 | 25.25 | 25.70 | 25.70 | -4.46% | 3,235,892 |
| Mar 6, 2026 | 26.60 | 27.10 | 26.20 | 26.90 | 26.90 | 1.13% | 1,613,709 |
| Mar 5, 2026 | 26.35 | 26.90 | 26.15 | 26.60 | 26.60 | 3.10% | 2,535,286 |
| Mar 4, 2026 | 27.05 | 27.05 | 25.80 | 25.80 | 25.80 | -5.15% | 4,115,298 |
| Mar 3, 2026 | 27.40 | 28.10 | 27.05 | 27.20 | 27.20 | -0.18% | 4,432,188 |
| Mar 2, 2026 | 26.45 | 27.60 | 26.45 | 27.25 | 27.25 | 0.37% | 2,230,450 |
| Feb 26, 2026 | 27.00 | 27.35 | 26.65 | 27.15 | 27.15 | 0.74% | 2,596,031 |
| Feb 25, 2026 | 27.35 | 27.45 | 26.80 | 26.95 | 26.95 | -0.74% | 2,083,268 |
| Feb 24, 2026 | 27.10 | 28.00 | 26.85 | 27.15 | 27.15 | 0.18% | 3,891,734 |
| Feb 23, 2026 | 26.10 | 27.20 | 26.10 | 27.10 | 27.10 | 5.45% | 4,647,302 |
| Feb 11, 2026 | 25.85 | 26.00 | 25.55 | 25.70 | 25.70 | -0.58% | 2,589,165 |
| Feb 10, 2026 | 26.85 | 26.90 | 25.55 | 25.85 | 25.85 | -3.90% | 6,629,345 |
| Feb 9, 2026 | 27.35 | 27.90 | 26.90 | 26.90 | 26.90 | -0.55% | 1,818,695 |
| Feb 6, 2026 | 27.35 | 27.35 | 26.15 | 27.05 | 27.05 | -1.10% | 4,027,591 |
| Feb 5, 2026 | 28.55 | 28.55 | 27.35 | 27.35 | 27.35 | -4.20% | 5,206,370 |
| Feb 4, 2026 | 28.80 | 28.90 | 28.35 | 28.55 | 28.55 | -0.52% | 4,292,886 |
| Feb 3, 2026 | 28.45 | 29.45 | 28.20 | 28.70 | 28.70 | 1.23% | 6,905,256 |
| Feb 2, 2026 | 28.50 | 29.15 | 27.90 | 28.35 | 28.35 | -0.53% | 5,237,399 |
| Jan 30, 2026 | 28.20 | 28.70 | 27.70 | 28.50 | 28.50 | 0.71% | 4,111,113 |
| Jan 29, 2026 | 28.10 | 28.70 | 27.95 | 28.30 | 28.30 | 1.62% | 5,489,199 |
| Jan 28, 2026 | 28.20 | 28.65 | 27.80 | 27.85 | 27.85 | -0.54% | 2,975,921 |
| Jan 27, 2026 | 28.35 | 28.55 | 27.80 | 28.00 | 28.00 | -1.06% | 2,793,852 |
| Jan 26, 2026 | 28.40 | 29.25 | 28.20 | 28.30 | 28.30 | 0.35% | 5,472,144 |
| Jan 23, 2026 | 28.00 | 28.50 | 27.70 | 28.20 | 28.20 | 1.26% | 3,534,781 |
| Jan 22, 2026 | 28.30 | 28.65 | 27.65 | 27.85 | 27.85 | -0.71% | 3,170,514 |
| Jan 21, 2026 | 27.80 | 28.30 | 27.70 | 28.05 | 28.05 | 0.18% | 3,630,640 |
| Jan 20, 2026 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | -1.93% | 3,850,558 |
| Jan 19, 2026 | 27.20 | 28.70 | 27.05 | 28.55 | 28.55 | 4.96% | 6,799,127 |
| Jan 16, 2026 | 28.10 | 28.10 | 27.00 | 27.20 | 27.20 | -2.51% | 3,828,605 |
| Jan 15, 2026 | 28.20 | 28.25 | 27.55 | 27.90 | 27.90 | -1.76% | 3,353,058 |
| Jan 14, 2026 | 27.90 | 28.75 | 27.90 | 28.40 | 28.40 | 3.09% | 7,066,195 |
| Jan 13, 2026 | 27.30 | 28.35 | 27.10 | 27.55 | 27.55 | 1.10% | 5,061,979 |
| Jan 12, 2026 | 26.30 | 27.30 | 26.25 | 27.25 | 27.25 | 3.61% | 2,848,913 |
| Jan 9, 2026 | 26.35 | 26.75 | 26.10 | 26.30 | 26.30 | - | 1,870,159 |
| Jan 8, 2026 | 27.30 | 27.40 | 26.30 | 26.30 | 26.30 | -3.49% | 3,517,452 |
| Jan 7, 2026 | 27.30 | 27.55 | 26.90 | 27.25 | 27.25 | 0.18% | 3,327,055 |
| Jan 6, 2026 | 27.40 | 27.80 | 27.05 | 27.20 | 27.20 | 0.93% | 2,483,171 |
| Jan 5, 2026 | 27.10 | 27.65 | 26.80 | 26.95 | 26.95 | -0.37% | 2,476,711 |
| Jan 2, 2026 | 27.00 | 27.20 | 26.80 | 27.05 | 27.05 | 0.74% | 1,247,291 |
| Dec 31, 2025 | 27.35 | 27.45 | 26.75 | 26.85 | 26.85 | -1.47% | 2,893,641 |
| Dec 30, 2025 | 27.90 | 27.90 | 27.00 | 27.25 | 27.25 | -2.33% | 2,771,320 |
| Dec 29, 2025 | 28.05 | 28.25 | 27.80 | 27.90 | 27.90 | -0.53% | 1,920,875 |
| Dec 26, 2025 | 28.35 | 28.35 | 27.70 | 28.05 | 28.05 | 0.18% | 1,971,140 |
| Dec 24, 2025 | 28.35 | 28.50 | 27.95 | 28.00 | 28.00 | -0.71% | 2,285,571 |
| Dec 23, 2025 | 28.70 | 28.70 | 27.80 | 28.20 | 28.20 | -1.05% | 2,862,049 |
| Dec 22, 2025 | 27.80 | 28.55 | 27.80 | 28.50 | 28.50 | 2.70% | 2,765,970 |
| Dec 19, 2025 | 27.85 | 28.10 | 27.65 | 27.75 | 27.75 | 0.18% | 2,358,637 |
| Dec 18, 2025 | 28.20 | 28.30 | 27.70 | 27.70 | 27.70 | -2.64% | 4,612,174 |
| Dec 17, 2025 | 29.20 | 29.55 | 28.20 | 28.45 | 28.45 | -2.57% | 6,535,586 |
| Dec 16, 2025 | 29.40 | 30.00 | 28.50 | 29.20 | 29.20 | -0.68% | 12,447,060 |
| Dec 15, 2025 | 27.20 | 30.45 | 27.20 | 29.40 | 29.40 | 5.38% | 18,675,520 |
| Dec 12, 2025 | 28.00 | 29.75 | 27.90 | 27.90 | 27.90 | 2.95% | 21,859,570 |
| Dec 11, 2025 | 26.80 | 27.30 | 26.80 | 27.10 | 27.10 | 1.69% | 2,862,866 |
| Dec 10, 2025 | 27.00 | 27.35 | 26.50 | 26.65 | 26.65 | -2.02% | 2,710,355 |
| Dec 9, 2025 | 27.15 | 27.45 | 26.70 | 27.20 | 27.20 | 0.18% | 2,149,858 |
| Dec 8, 2025 | 26.70 | 27.35 | 26.55 | 27.15 | 27.15 | 2.45% | 3,018,961 |
| Dec 5, 2025 | 26.60 | 26.65 | 26.25 | 26.50 | 26.50 | 0.19% | 1,049,159 |
| Dec 4, 2025 | 26.90 | 26.95 | 26.30 | 26.45 | 26.45 | -0.94% | 1,242,069 |
| Dec 3, 2025 | 26.65 | 27.00 | 26.50 | 26.70 | 26.70 | 0.75% | 1,393,828 |
| Dec 2, 2025 | 26.10 | 26.70 | 25.80 | 26.50 | 26.50 | 2.12% | 1,374,398 |
| Dec 1, 2025 | 26.25 | 26.45 | 25.95 | 25.95 | 25.95 | -0.95% | 943,753 |
| Nov 28, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -1.69% | 1,146,017 |
| Nov 27, 2025 | 26.60 | 26.95 | 26.35 | 26.65 | 26.65 | 1.33% | 1,653,896 |
| Nov 26, 2025 | 25.80 | 26.40 | 25.80 | 26.30 | 26.30 | 2.73% | 1,757,135 |
| Nov 25, 2025 | 25.85 | 26.25 | 25.60 | 25.60 | 25.60 | 0.20% | 1,201,614 |
| Nov 24, 2025 | 25.70 | 26.10 | 25.35 | 25.55 | 25.55 | 0.59% | 1,298,668 |