GEM Services, Inc. (TPE:6525)
Taiwan
· Delayed Price · Currency is TWD 91.20
+1.00 (1.11%)
Apr 29, 2026, 1:30 PM CST
GEM Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.00 | 91.60 | 88.90 | 90.20 | 90.20 | 0.67% | 473,551 |
| Apr 27, 2026 | 95.20 | 95.20 | 88.60 | 89.60 | 89.60 | -3.45% | 1,115,059 |
| Apr 24, 2026 | 93.00 | 96.70 | 92.50 | 92.80 | 92.80 | 1.20% | 748,405 |
| Apr 23, 2026 | 96.80 | 96.80 | 90.10 | 91.70 | 91.70 | -4.88% | 760,650 |
| Apr 22, 2026 | 93.90 | 97.80 | 92.60 | 96.40 | 96.40 | 3.99% | 1,188,528 |
| Apr 21, 2026 | 91.40 | 92.70 | 90.90 | 92.70 | 92.70 | 1.87% | 575,587 |
| Apr 20, 2026 | 92.90 | 93.10 | 90.90 | 91.00 | 91.00 | 0.55% | 573,858 |
| Apr 17, 2026 | 88.80 | 92.50 | 88.30 | 90.50 | 90.50 | 2.49% | 1,108,339 |
| Apr 16, 2026 | 87.90 | 88.80 | 86.60 | 88.30 | 88.30 | 1.73% | 327,777 |
| Apr 15, 2026 | 86.80 | 89.30 | 86.40 | 86.80 | 86.80 | 1.17% | 720,694 |
| Apr 14, 2026 | 85.70 | 86.70 | 85.20 | 85.80 | 85.80 | 0.70% | 351,516 |
| Apr 13, 2026 | 84.60 | 85.60 | 84.60 | 85.20 | 85.20 | 0.71% | 359,731 |
| Apr 10, 2026 | 84.90 | 85.20 | 84.40 | 84.60 | 84.60 | 0.59% | 235,999 |
| Apr 9, 2026 | 83.50 | 84.60 | 83.30 | 84.10 | 84.10 | 0.72% | 171,643 |
| Apr 8, 2026 | 82.20 | 84.20 | 82.20 | 83.50 | 83.50 | 3.21% | 390,365 |
| Apr 7, 2026 | 79.80 | 81.40 | 79.60 | 80.90 | 80.90 | 1.63% | 141,964 |
| Apr 2, 2026 | 80.50 | 81.00 | 79.60 | 79.60 | 79.60 | -1.12% | 163,072 |
| Apr 1, 2026 | 81.20 | 81.40 | 80.30 | 80.50 | 80.50 | 0.88% | 119,376 |
| Mar 31, 2026 | 80.70 | 81.40 | 79.60 | 79.80 | 79.80 | -1.36% | 153,540 |
| Mar 30, 2026 | 81.10 | 81.80 | 80.50 | 80.90 | 80.90 | -1.94% | 154,036 |
| Mar 27, 2026 | 82.70 | 82.70 | 81.40 | 82.50 | 82.50 | -0.36% | 176,353 |
| Mar 26, 2026 | 82.80 | 84.20 | 82.60 | 82.80 | 82.80 | 0.24% | 204,922 |
| Mar 25, 2026 | 82.80 | 82.90 | 81.90 | 82.60 | 82.60 | 1.85% | 123,944 |
| Mar 24, 2026 | 82.20 | 82.70 | 80.50 | 81.10 | 81.10 | - | 133,172 |
| Mar 23, 2026 | 82.50 | 82.80 | 81.10 | 81.10 | 81.10 | -3.11% | 204,734 |
| Mar 20, 2026 | 85.00 | 85.50 | 83.70 | 83.70 | 83.70 | -1.53% | 184,703 |
| Mar 19, 2026 | 83.80 | 85.70 | 83.20 | 85.00 | 85.00 | 1.31% | 500,285 |
| Mar 18, 2026 | 84.10 | 84.40 | 83.40 | 83.90 | 83.90 | 0.24% | 304,249 |
| Mar 17, 2026 | 83.80 | 84.50 | 83.40 | 83.70 | 83.70 | -0.36% | 297,457 |
| Mar 16, 2026 | 85.00 | 85.80 | 83.50 | 84.00 | 84.00 | -0.83% | 275,970 |
| Mar 13, 2026 | 84.00 | 86.30 | 84.00 | 84.70 | 84.70 | 0.95% | 680,062 |
| Mar 12, 2026 | 83.40 | 84.50 | 82.90 | 83.90 | 83.90 | 0.36% | 351,900 |
| Mar 11, 2026 | 81.90 | 83.80 | 81.00 | 83.60 | 83.60 | 3.85% | 519,473 |
| Mar 10, 2026 | 77.80 | 81.90 | 77.80 | 80.50 | 80.50 | 5.50% | 359,170 |
| Mar 9, 2026 | 77.50 | 77.50 | 74.90 | 76.30 | 76.30 | -4.98% | 339,274 |
| Mar 6, 2026 | 79.70 | 80.30 | 78.90 | 80.30 | 80.30 | -0.50% | 276,389 |
| 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% | 167,419 |
| 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% | 182,143 |
| 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 |