GemTek Technology Co., Ltd. 4906
TWSE · Taiwan · Electronic Technology
TWD 40.50-1.80 (-4.26%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 40.50 | -4.26% | TWD 41.85 | TWD 42.05 | TWD 39.85 | 11.66M |
| 2026-09-30 | TWD 42.30 | +5.22% | TWD 40.25 | TWD 42.45 | TWD 40.00 | 17.46M |
| 2026-09-29 | TWD 40.20 | +6.77% | TWD 37.65 | TWD 40.80 | TWD 37.45 | 13.30M |
| 2026-09-24 | TWD 37.65 | -1.18% | TWD 37.75 | TWD 38.00 | TWD 37.30 | 2.35M |
| 2026-09-23 | TWD 38.10 | -1.55% | TWD 39.30 | TWD 39.35 | TWD 37.60 | 5.95M |
| 2026-09-22 | TWD 38.70 | +0.52% | TWD 38.80 | TWD 40.60 | TWD 38.25 | 17.35M |
| 2026-09-21 | TWD 38.50 | +4.05% | TWD 37.00 | TWD 38.80 | TWD 36.55 | 10.15M |
| 2026-09-18 | TWD 37.00 | +2.49% | TWD 36.50 | TWD 37.00 | TWD 36.35 | 5.37M |
| 2026-09-17 | TWD 36.10 | +1.55% | TWD 35.75 | TWD 36.65 | TWD 35.75 | 2.40M |
| 2026-09-16 | TWD 35.55 | +1.28% | TWD 35.20 | TWD 35.70 | TWD 35.00 | 2.20M |
| 2026-09-15 | TWD 35.10 | -1.13% | TWD 35.45 | TWD 35.50 | TWD 34.85 | 2.55M |
| 2026-09-14 | TWD 35.50 | -1.11% | TWD 35.60 | TWD 36.40 | TWD 35.50 | 1.75M |
| 2026-09-11 | TWD 35.90 | -1.24% | TWD 35.55 | TWD 36.35 | TWD 35.50 | 2.40M |
| 2026-09-10 | TWD 36.35 | -0.68% | TWD 36.45 | TWD 36.60 | TWD 36.10 | 1.96M |
| 2026-09-09 | TWD 36.60 | +1.39% | TWD 36.20 | TWD 36.85 | TWD 36.20 | 2.64M |
| 2026-09-08 | TWD 36.10 | -1.90% | TWD 36.85 | TWD 36.95 | TWD 35.80 | 4.28M |
| 2026-09-07 | TWD 36.80 | -0.27% | TWD 37.15 | TWD 37.20 | TWD 36.20 | 3.43M |
| 2026-09-04 | TWD 36.90 | +3.94% | TWD 36.70 | TWD 37.45 | TWD 36.20 | 5.93M |
| 2026-09-03 | TWD 35.50 | -3.92% | TWD 37.10 | TWD 37.35 | TWD 35.50 | 5.06M |
| 2026-09-02 | TWD 36.95 | -3.27% | TWD 37.80 | TWD 38.00 | TWD 36.90 | 7.95M |
| 2026-09-01 | TWD 38.20 | +5.52% | TWD 36.35 | TWD 38.90 | TWD 36.10 | 17.47M |
| 2026-08-31 | TWD 36.20 | -0.55% | TWD 35.90 | TWD 37.60 | TWD 35.75 | 9.97M |
| 2026-08-28 | TWD 36.40 | -2.15% | TWD 37.95 | TWD 37.95 | TWD 36.00 | 11.53M |
| 2026-08-27 | TWD 37.20 | -0.27% | TWD 37.50 | TWD 37.80 | TWD 36.70 | 13.16M |
| 2026-08-26 | TWD 37.30 | +7.96% | TWD 34.95 | TWD 37.35 | TWD 34.75 | 10.23M |
| 2026-08-25 | TWD 34.55 | +1.62% | TWD 34.00 | TWD 34.60 | TWD 33.15 | 2.18M |
| 2026-08-24 | TWD 34.00 | -1.73% | TWD 34.50 | TWD 34.95 | TWD 33.80 | 2.27M |
| 2026-08-21 | TWD 34.60 | +0.87% | TWD 34.80 | TWD 35.15 | TWD 34.20 | 2.84M |
| 2026-08-20 | TWD 34.30 | +1.03% | TWD 34.35 | TWD 35.10 | TWD 33.85 | 2.87M |
| 2026-08-19 | TWD 33.95 | -0.73% | TWD 33.50 | TWD 34.35 | TWD 33.25 | 2.07M |
| 2026-08-18 | TWD 34.20 | -4.60% | TWD 35.80 | TWD 35.90 | TWD 34.20 | 3.00M |
| 2026-08-17 | TWD 35.85 | -1.24% | TWD 36.30 | TWD 36.70 | TWD 35.70 | 2.22M |
| 2026-08-14 | TWD 36.30 | -0.82% | TWD 36.75 | TWD 36.80 | TWD 36.15 | 2.60M |
| 2026-08-13 | TWD 36.60 | +0.27% | TWD 37.10 | TWD 37.75 | TWD 36.60 | 4.46M |
| 2026-08-12 | TWD 36.50 | +1.39% | TWD 36.35 | TWD 36.90 | TWD 36.00 | 3.30M |
| 2026-08-11 | TWD 36.00 | +1.12% | TWD 36.00 | TWD 36.90 | TWD 35.45 | 5.30M |
| 2026-08-10 | TWD 35.60 | +4.86% | TWD 34.55 | TWD 35.90 | TWD 34.55 | 4.80M |
| 2026-08-07 | TWD 33.95 | -4.37% | TWD 35.40 | TWD 36.10 | TWD 33.90 | 4.77M |
| 2026-08-06 | TWD 35.50 | -5.71% | TWD 36.10 | TWD 36.45 | TWD 34.70 | 12.07M |
| 2026-08-05 | TWD 37.65 | +9.93% | TWD 35.50 | TWD 37.65 | TWD 35.35 | 3.83M |
| 2026-08-04 | TWD 34.25 | +3.95% | TWD 32.95 | TWD 34.25 | TWD 32.50 | 3.33M |
| 2026-08-03 | TWD 32.95 | +6.63% | TWD 30.40 | TWD 33.35 | TWD 30.40 | 3.97M |
| 2026-07-31 | TWD 30.90 | +6.74% | TWD 31.00 | TWD 31.30 | TWD 30.25 | 3.14M |
| 2026-07-30 | TWD 28.95 | -4.30% | TWD 29.95 | TWD 30.60 | TWD 28.65 | 4.96M |
| 2026-07-29 | TWD 30.25 | -4.87% | TWD 31.80 | TWD 32.15 | TWD 28.65 | 9.70M |
| 2026-07-28 | TWD 31.80 | -6.61% | TWD 33.20 | TWD 33.20 | TWD 31.60 | 5.33M |
| 2026-07-27 | TWD 34.05 | -0.15% | TWD 34.00 | TWD 34.40 | TWD 33.25 | 2.50M |
| 2026-07-24 | TWD 34.10 | -3.81% | TWD 35.00 | TWD 35.35 | TWD 34.10 | 2.67M |
| 2026-07-23 | TWD 35.45 | -1.66% | TWD 36.45 | TWD 36.55 | TWD 35.00 | 2.53M |
| 2026-07-22 | TWD 36.05 | +4.04% | TWD 35.15 | TWD 36.50 | TWD 35.15 | 3.27M |
| 2026-07-21 | TWD 34.65 | +2.67% | TWD 34.35 | TWD 34.80 | TWD 34.15 | 2.51M |
| 2026-07-20 | TWD 33.75 | -5.33% | TWD 35.65 | TWD 35.75 | TWD 32.60 | 7.16M |
| 2026-07-17 | TWD 35.65 | -5.56% | TWD 37.10 | TWD 37.55 | TWD 35.35 | 7.45M |
| 2026-07-16 | TWD 37.75 | -2.71% | TWD 38.30 | TWD 38.75 | TWD 37.65 | 3.19M |
| 2026-07-15 | TWD 38.80 | +3.19% | TWD 37.95 | TWD 38.95 | TWD 37.80 | 4.01M |
| 2026-07-14 | TWD 37.60 | -2.97% | TWD 38.80 | TWD 39.20 | TWD 36.15 | 8.42M |
| 2026-07-13 | TWD 38.75 | -2.88% | TWD 40.20 | TWD 40.75 | TWD 38.20 | 6.43M |
| 2026-07-10 | TWD 39.90 | 0.00% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 0 |
| 2026-07-09 | TWD 39.90 | -0.37% | TWD 40.70 | TWD 41.65 | TWD 39.80 | 4.31M |
| 2026-07-08 | TWD 40.05 | -0.12% | TWD 40.60 | TWD 40.80 | TWD 38.90 | 5.92M |
| 2026-07-07 | TWD 40.10 | -6.64% | TWD 42.90 | TWD 43.35 | TWD 39.65 | 10.09M |
| 2026-07-06 | TWD 42.95 | -1.72% | TWD 44.50 | TWD 44.50 | TWD 42.55 | 7.97M |
| 2026-07-03 | TWD 43.70 | +3.31% | TWD 41.60 | TWD 44.30 | TWD 41.60 | 9.19M |
| 2026-07-02 | TWD 42.30 | +3.42% | TWD 40.50 | TWD 42.40 | TWD 40.25 | 5.66M |
| 2026-07-01 | TWD 40.90 | -4.22% | TWD 43.50 | TWD 43.70 | TWD 40.85 | 7.99M |
| 2026-06-30 | TWD 42.70 | +3.39% | TWD 42.35 | TWD 43.50 | TWD 41.70 | 6.46M |
| 2026-06-29 | TWD 41.30 | -0.48% | TWD 41.70 | TWD 42.50 | TWD 40.20 | 9.63M |
| 2026-06-26 | TWD 41.50 | -4.05% | TWD 43.00 | TWD 43.70 | TWD 41.50 | 10.43M |
| 2026-06-25 | TWD 43.25 | -3.57% | TWD 45.85 | TWD 45.85 | TWD 43.00 | 12.94M |
| 2026-06-24 | TWD 44.85 | +0.79% | TWD 44.00 | TWD 46.30 | TWD 43.90 | 12.73M |
| 2026-06-23 | TWD 44.50 | -6.61% | TWD 48.40 | TWD 48.75 | TWD 44.45 | 21.60M |
| 2026-06-22 | TWD 47.65 | +8.79% | TWD 44.50 | TWD 47.65 | TWD 43.90 | 22.99M |
| 2026-06-18 | TWD 43.80 | +0.34% | TWD 44.25 | TWD 44.45 | TWD 43.20 | 7.31M |
| 2026-06-17 | TWD 43.65 | +1.75% | TWD 42.20 | TWD 44.45 | TWD 42.20 | 6.06M |
| 2026-06-16 | TWD 42.90 | -3.49% | TWD 44.65 | TWD 45.25 | TWD 42.70 | 9.48M |
| 2026-06-15 | TWD 44.45 | +0.57% | TWD 45.80 | TWD 46.05 | TWD 44.40 | 9.35M |
| 2026-06-12 | TWD 44.20 | +5.24% | TWD 43.80 | TWD 45.15 | TWD 43.50 | 13.01M |
| 2026-06-11 | TWD 42.00 | +1.08% | TWD 41.30 | TWD 43.00 | TWD 40.60 | 14.10M |
| 2026-06-10 | TWD 41.55 | -7.77% | TWD 44.10 | TWD 45.40 | TWD 41.15 | 17.48M |
| 2026-06-09 | TWD 45.05 | +3.09% | TWD 44.10 | TWD 45.65 | TWD 42.45 | 19.12M |
| 2026-06-08 | TWD 43.70 | -8.86% | TWD 43.20 | TWD 44.10 | TWD 43.20 | 16.77M |
| 2026-06-05 | TWD 47.95 | -1.94% | TWD 48.00 | TWD 48.80 | TWD 45.85 | 18.56M |
| 2026-06-04 | TWD 48.90 | -5.60% | TWD 51.10 | TWD 51.20 | TWD 48.75 | 25.21M |
| 2026-06-03 | TWD 51.80 | -2.08% | TWD 53.40 | TWD 55.80 | TWD 51.70 | 33.13M |
| 2026-06-02 | TWD 52.90 | -0.94% | TWD 53.50 | TWD 54.90 | TWD 51.10 | 37.92M |
| 2026-06-01 | TWD 53.40 | +7.44% | TWD 50.40 | TWD 54.60 | TWD 49.35 | 57.15M |
| 2026-05-29 | TWD 49.70 | +5.07% | TWD 49.90 | TWD 51.50 | TWD 47.45 | 64.53M |
| 2026-05-28 | TWD 47.30 | +5.70% | TWD 46.50 | TWD 49.20 | TWD 46.20 | 53.28M |
| 2026-05-27 | TWD 44.75 | +4.43% | TWD 43.15 | TWD 45.35 | TWD 42.25 | 36.90M |
| 2026-05-26 | TWD 42.85 | -3.27% | TWD 44.45 | TWD 44.45 | TWD 42.00 | 43.49M |