GEM Services, Inc. (TPE:6525)
Taiwan
· Delayed Price · Currency is TWD 79.30
+3.00 (3.93%)
Mar 10, 2026, 10:14 AM CST
GEM Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.70 | 80.30 | 78.90 | 80.30 | 80.30 | -0.50% | 275,879 |
| 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 |
| Mar 3, 2026 | 83.20 | 84.80 | 81.50 | 81.50 | 81.50 | -2.04% | 403,481 |
| Mar 2, 2026 | 83.90 | 84.20 | 81.80 | 83.20 | 83.20 | -0.24% | 410,775 |
| Feb 26, 2026 | 81.80 | 84.20 | 81.50 | 83.40 | 83.40 | 2.46% | 596,293 |
| Feb 25, 2026 | 82.80 | 82.80 | 80.70 | 81.40 | 81.40 | -0.97% | 191,736 |
| Feb 24, 2026 | 80.90 | 82.30 | 80.90 | 82.20 | 82.20 | 1.99% | 389,522 |
| Feb 23, 2026 | 79.60 | 81.10 | 79.10 | 80.60 | 80.60 | 1.26% | 204,747 |
| Feb 11, 2026 | 79.60 | 79.60 | 78.30 | 79.60 | 79.60 | 0.13% | 88,398 |
| Feb 10, 2026 | 79.70 | 79.70 | 78.50 | 79.50 | 79.50 | 0.25% | 167,334 |
| Feb 9, 2026 | 78.40 | 79.60 | 77.30 | 79.30 | 79.30 | 1.28% | 127,379 |
| Feb 6, 2026 | 78.40 | 78.80 | 76.20 | 78.30 | 78.30 | 0.51% | 191,532 |
| Feb 5, 2026 | 78.60 | 79.00 | 77.40 | 77.90 | 77.90 | -1.39% | 151,414 |
| Feb 4, 2026 | 78.70 | 79.30 | 78.70 | 79.00 | 79.00 | -1.00% | 100,351 |
| Feb 3, 2026 | 78.80 | 79.80 | 78.40 | 79.80 | 79.80 | 2.05% | 133,048 |
| Feb 2, 2026 | 78.00 | 79.40 | 76.90 | 78.20 | 78.20 | -0.26% | 200,548 |
| Jan 30, 2026 | 79.50 | 79.50 | 78.20 | 78.40 | 78.40 | -1.63% | 260,175 |
| Jan 29, 2026 | 80.50 | 80.70 | 79.40 | 79.70 | 79.70 | -0.99% | 191,673 |
| Jan 28, 2026 | 81.10 | 82.90 | 80.20 | 80.50 | 80.50 | -0.25% | 268,558 |
| Jan 27, 2026 | 80.00 | 80.70 | 79.00 | 80.70 | 80.70 | 1.51% | 270,519 |
| Jan 26, 2026 | 80.10 | 80.10 | 79.20 | 79.50 | 79.50 | -0.75% | 182,138 |
| Jan 23, 2026 | 81.80 | 82.00 | 79.40 | 80.10 | 80.10 | -1.23% | 235,267 |
| Jan 22, 2026 | 81.30 | 82.90 | 81.10 | 81.10 | 81.10 | 0.50% | 691,093 |
| Jan 21, 2026 | 80.00 | 81.90 | 79.30 | 80.70 | 80.70 | 0.88% | 703,682 |
| Jan 20, 2026 | 77.70 | 80.50 | 77.70 | 80.00 | 80.00 | 2.83% | 490,763 |
| Jan 19, 2026 | 76.50 | 78.30 | 76.50 | 77.80 | 77.80 | 1.43% | 283,342 |
| Jan 16, 2026 | 77.10 | 77.30 | 76.00 | 76.70 | 76.70 | -0.65% | 161,131 |
| Jan 15, 2026 | 77.80 | 78.00 | 76.50 | 77.20 | 77.20 | -0.77% | 119,992 |
| Jan 14, 2026 | 77.20 | 78.40 | 77.10 | 77.80 | 77.80 | 1.17% | 277,305 |
| Jan 13, 2026 | 77.60 | 77.60 | 76.20 | 76.90 | 76.90 | -0.39% | 235,284 |
| Jan 12, 2026 | 75.50 | 77.30 | 75.50 | 77.20 | 77.20 | 2.25% | 331,896 |
| Jan 9, 2026 | 75.00 | 75.50 | 73.80 | 75.50 | 75.50 | 0.67% | 167,256 |
| Jan 8, 2026 | 75.60 | 75.90 | 74.70 | 75.00 | 75.00 | -1.32% | 141,505 |
| Jan 7, 2026 | 75.80 | 76.00 | 75.00 | 76.00 | 76.00 | 1.20% | 201,135 |
| Jan 6, 2026 | 74.20 | 75.30 | 74.20 | 75.10 | 75.10 | 1.08% | 162,518 |
| Jan 5, 2026 | 75.90 | 76.20 | 73.70 | 74.30 | 74.30 | -2.11% | 447,926 |
| Jan 2, 2026 | 75.60 | 75.90 | 75.10 | 75.90 | 75.90 | 0.93% | 176,993 |
| Dec 31, 2025 | 75.20 | 76.10 | 75.00 | 75.20 | 75.20 | 0.53% | 158,879 |
| Dec 30, 2025 | 74.60 | 75.30 | 74.30 | 74.80 | 74.80 | -0.40% | 113,285 |
| Dec 29, 2025 | 75.00 | 75.70 | 74.50 | 75.10 | 75.10 | 0.54% | 142,291 |
| Dec 26, 2025 | 74.60 | 75.20 | 74.30 | 74.70 | 74.70 | 0.13% | 109,203 |
| Dec 24, 2025 | 75.00 | 76.20 | 74.50 | 74.60 | 74.60 | 0.13% | 159,434 |
| Dec 23, 2025 | 75.40 | 75.50 | 74.50 | 74.50 | 74.50 | -1.19% | 90,351 |
| Dec 22, 2025 | 74.60 | 75.50 | 74.60 | 75.40 | 75.40 | 1.48% | 104,680 |
| Dec 19, 2025 | 74.40 | 75.00 | 74.10 | 74.30 | 74.30 | 0.41% | 116,382 |
| Dec 18, 2025 | 74.30 | 74.70 | 73.90 | 74.00 | 74.00 | -1.07% | 132,368 |
| Dec 17, 2025 | 74.40 | 75.30 | 74.30 | 74.80 | 74.80 | 0.94% | 88,793 |
| Dec 16, 2025 | 75.10 | 75.20 | 73.20 | 74.10 | 74.10 | -1.85% | 203,965 |
| Dec 15, 2025 | 75.90 | 76.10 | 75.20 | 75.50 | 75.50 | -1.05% | 70,435 |
| Dec 12, 2025 | 77.50 | 77.50 | 76.30 | 76.30 | 76.30 | -0.65% | 77,196 |
| Dec 11, 2025 | 77.40 | 77.50 | 76.70 | 76.80 | 76.80 | -0.39% | 177,134 |
| Dec 10, 2025 | 77.00 | 77.40 | 76.50 | 77.10 | 77.10 | 0.26% | 101,044 |
| Dec 9, 2025 | 77.20 | 77.20 | 75.70 | 76.90 | 76.90 | -0.39% | 145,834 |
| Dec 8, 2025 | 75.20 | 77.30 | 75.20 | 77.20 | 77.20 | 2.66% | 207,793 |
| Dec 5, 2025 | 75.50 | 75.70 | 75.10 | 75.20 | 75.20 | 0.13% | 63,842 |
| Dec 4, 2025 | 75.10 | 75.60 | 75.00 | 75.10 | 75.10 | 0.13% | 70,450 |
| Dec 3, 2025 | 75.30 | 75.60 | 74.80 | 75.00 | 75.00 | 0.27% | 61,086 |
| Dec 2, 2025 | 74.20 | 76.50 | 74.20 | 74.80 | 74.80 | 0.94% | 199,643 |
| Dec 1, 2025 | 75.40 | 75.60 | 74.10 | 74.10 | 74.10 | -1.72% | 166,489 |
| Nov 28, 2025 | 74.80 | 75.60 | 74.40 | 75.40 | 75.40 | 0.53% | 103,187 |
| Nov 27, 2025 | 75.90 | 76.00 | 74.90 | 75.00 | 75.00 | -0.79% | 108,003 |
| Nov 26, 2025 | 74.70 | 75.70 | 74.70 | 75.60 | 75.60 | 1.20% | 143,026 |
| Nov 25, 2025 | 74.30 | 75.00 | 74.00 | 74.70 | 74.70 | 0.95% | 80,151 |
| Nov 24, 2025 | 74.00 | 74.50 | 73.50 | 74.00 | 74.00 | 0.41% | 101,971 |
| Nov 21, 2025 | 74.00 | 74.70 | 73.10 | 73.70 | 73.70 | -1.73% | 193,060 |
| Nov 20, 2025 | 74.10 | 75.10 | 74.00 | 75.00 | 75.00 | 2.74% | 146,572 |
| Nov 19, 2025 | 73.30 | 73.70 | 72.80 | 73.00 | 73.00 | -0.41% | 175,071 |
| Nov 18, 2025 | 74.70 | 74.70 | 73.20 | 73.30 | 73.30 | -2.01% | 376,681 |
| Nov 17, 2025 | 76.20 | 76.30 | 74.70 | 74.80 | 74.80 | -2.35% | 470,416 |
| Nov 14, 2025 | 76.60 | 77.30 | 75.50 | 76.60 | 76.60 | -1.67% | 459,156 |
| Nov 13, 2025 | 78.40 | 78.90 | 77.50 | 77.90 | 77.90 | -1.89% | 636,427 |
| Nov 12, 2025 | 80.30 | 80.90 | 79.00 | 79.40 | 79.40 | -0.50% | 272,387 |
| Nov 11, 2025 | 81.30 | 83.00 | 79.60 | 79.80 | 79.80 | -0.75% | 448,167 |
| Nov 10, 2025 | 79.10 | 80.50 | 77.80 | 80.40 | 80.40 | 1.77% | 242,026 |
| Nov 7, 2025 | 79.10 | 79.70 | 78.30 | 79.00 | 79.00 | -1.50% | 228,177 |
| Nov 6, 2025 | 79.80 | 80.30 | 79.60 | 80.20 | 80.20 | 1.13% | 92,509 |
| Nov 5, 2025 | 78.70 | 79.50 | 78.00 | 79.30 | 79.30 | -0.50% | 223,448 |
| Nov 4, 2025 | 84.10 | 84.70 | 79.40 | 79.70 | 79.70 | -4.44% | 448,525 |
| Nov 3, 2025 | 81.50 | 84.40 | 81.10 | 83.40 | 83.40 | 2.33% | 403,113 |
| Oct 31, 2025 | 79.30 | 81.60 | 79.30 | 81.50 | 81.50 | 2.77% | 261,711 |
| Oct 30, 2025 | 81.00 | 81.20 | 78.60 | 79.30 | 79.30 | -2.10% | 304,704 |
| Oct 29, 2025 | 81.20 | 81.80 | 80.60 | 81.00 | 81.00 | - | 147,470 |
| Oct 28, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.58% | 167,241 |
| Oct 27, 2025 | 81.20 | 82.40 | 81.00 | 82.30 | 82.30 | 1.86% | 217,215 |
| Oct 23, 2025 | 82.50 | 82.50 | 80.20 | 80.80 | 80.80 | -2.06% | 467,454 |
| Oct 22, 2025 | 87.00 | 87.00 | 82.30 | 82.50 | 82.50 | -4.29% | 990,972 |
| Oct 21, 2025 | 80.70 | 87.50 | 80.60 | 86.20 | 86.20 | 7.75% | 1,799,377 |
| Oct 20, 2025 | 78.20 | 80.20 | 78.10 | 80.00 | 80.00 | 2.70% | 281,723 |
| Oct 17, 2025 | 77.90 | 78.90 | 77.70 | 77.90 | 77.90 | -0.76% | 137,299 |
| Oct 16, 2025 | 78.30 | 79.40 | 77.70 | 78.50 | 78.50 | 1.29% | 275,853 |
| Oct 15, 2025 | 76.90 | 78.00 | 76.70 | 77.50 | 77.50 | 1.04% | 300,980 |
| Oct 14, 2025 | 78.80 | 79.70 | 76.40 | 76.70 | 76.70 | -3.28% | 525,860 |
| Oct 13, 2025 | 78.80 | 79.90 | 78.00 | 79.30 | 79.30 | -1.86% | 314,161 |
| Oct 9, 2025 | 81.00 | 81.60 | 80.20 | 80.80 | 80.80 | - | 318,044 |
| Oct 8, 2025 | 82.60 | 82.90 | 80.70 | 80.80 | 80.80 | -3.12% | 400,869 |
| Oct 7, 2025 | 85.50 | 85.50 | 83.30 | 83.40 | 83.40 | -2.11% | 351,170 |
| Oct 3, 2025 | 84.60 | 85.50 | 84.00 | 85.20 | 85.20 | 1.91% | 785,600 |
| Oct 2, 2025 | 81.60 | 83.90 | 81.60 | 83.60 | 83.60 | 2.45% | 775,028 |
| Oct 1, 2025 | 82.20 | 82.20 | 80.10 | 81.60 | 81.60 | -0.37% | 255,962 |