GEM Services, Inc. 6525
TWSE · Taiwan · Electronic Technology
TWD 136.50+1.00 (+0.74%)
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 136.50 | +0.74% | TWD 135.50 | TWD 138.50 | TWD 135.00 | 721.40K |
| 2026-09-30 | TWD 135.50 | +1.50% | TWD 135.50 | TWD 136.50 | TWD 134.00 | 467.30K |
| 2026-09-29 | TWD 133.50 | 0.00% | TWD 133.50 | TWD 137.50 | TWD 132.50 | 541.50K |
| 2026-09-24 | TWD 133.50 | +0.38% | TWD 132.00 | TWD 136.00 | TWD 131.50 | 440.39K |
| 2026-09-23 | TWD 133.00 | 0.00% | TWD 135.00 | TWD 138.50 | TWD 132.00 | 898.17K |
| 2026-09-22 | TWD 133.00 | +0.38% | TWD 135.50 | TWD 135.50 | TWD 133.00 | 547.07K |
| 2026-09-21 | TWD 132.50 | -2.21% | TWD 137.00 | TWD 137.50 | TWD 132.50 | 598.22K |
| 2026-09-18 | TWD 135.50 | +5.04% | TWD 131.00 | TWD 136.00 | TWD 130.50 | 1.16M |
| 2026-09-17 | TWD 129.00 | +0.39% | TWD 129.50 | TWD 130.50 | TWD 128.50 | 666.16K |
| 2026-09-16 | TWD 128.50 | +2.39% | TWD 126.50 | TWD 130.00 | TWD 125.00 | 832.00K |
| 2026-09-15 | TWD 125.50 | -1.95% | TWD 126.00 | TWD 130.00 | TWD 125.50 | 522.03K |
| 2026-09-14 | TWD 128.00 | +2.81% | TWD 123.00 | TWD 130.50 | TWD 119.00 | 902.63K |
| 2026-09-11 | TWD 124.50 | -3.86% | TWD 126.50 | TWD 127.00 | TWD 124.50 | 865.16K |
| 2026-09-10 | TWD 129.50 | -0.77% | TWD 130.50 | TWD 131.00 | TWD 129.00 | 655.76K |
| 2026-09-09 | TWD 130.50 | 0.00% | TWD 132.50 | TWD 132.50 | TWD 129.50 | 793.11K |
| 2026-09-08 | TWD 130.50 | -2.25% | TWD 135.00 | TWD 136.00 | TWD 129.50 | 963.81K |
| 2026-09-07 | TWD 133.50 | -3.26% | TWD 140.00 | TWD 140.50 | TWD 133.00 | 1.24M |
| 2026-09-04 | TWD 138.00 | +1.85% | TWD 139.50 | TWD 140.50 | TWD 136.00 | 763.69K |
| 2026-09-03 | TWD 135.50 | -1.09% | TWD 138.50 | TWD 142.00 | TWD 135.50 | 1.22M |
| 2026-09-02 | TWD 137.00 | -4.20% | TWD 141.00 | TWD 143.00 | TWD 137.00 | 1.05M |
| 2026-09-01 | TWD 143.00 | +2.51% | TWD 142.00 | TWD 145.50 | TWD 141.50 | 1.07M |
| 2026-08-31 | TWD 139.50 | -3.46% | TWD 143.50 | TWD 143.50 | TWD 138.00 | 1.13M |
| 2026-08-28 | TWD 144.50 | +2.12% | TWD 143.00 | TWD 150.00 | TWD 143.00 | 2.32M |
| 2026-08-27 | TWD 141.50 | 0.00% | TWD 145.00 | TWD 145.00 | TWD 139.00 | 1.09M |
| 2026-08-26 | TWD 141.50 | +4.04% | TWD 136.50 | TWD 143.00 | TWD 135.50 | 1.40M |
| 2026-08-25 | TWD 136.00 | -0.73% | TWD 135.50 | TWD 136.50 | TWD 130.50 | 1.09M |
| 2026-08-24 | TWD 137.00 | -0.72% | TWD 137.00 | TWD 144.00 | TWD 137.00 | 900.12K |
| 2026-08-21 | TWD 138.00 | -2.47% | TWD 141.50 | TWD 142.00 | TWD 137.00 | 1.18M |
| 2026-08-20 | TWD 141.50 | -0.70% | TWD 145.00 | TWD 149.50 | TWD 141.00 | 2.35M |
| 2026-08-19 | TWD 142.50 | -3.72% | TWD 144.00 | TWD 158.00 | TWD 142.00 | 3.62M |
| 2026-08-18 | TWD 148.00 | +0.34% | TWD 148.00 | TWD 158.00 | TWD 147.00 | 4.86M |
| 2026-08-17 | TWD 147.50 | +1.72% | TWD 144.50 | TWD 149.00 | TWD 140.50 | 1.31M |
| 2026-08-14 | TWD 145.00 | -3.65% | TWD 152.50 | TWD 152.50 | TWD 144.00 | 2.18M |
| 2026-08-13 | TWD 150.50 | +5.24% | TWD 145.00 | TWD 152.00 | TWD 144.00 | 3.70M |
| 2026-08-12 | TWD 143.00 | +1.78% | TWD 142.00 | TWD 145.00 | TWD 141.00 | 1.31M |
| 2026-08-11 | TWD 140.50 | -1.06% | TWD 142.00 | TWD 145.00 | TWD 139.50 | 1.82M |
| 2026-08-10 | TWD 142.00 | +4.80% | TWD 139.50 | TWD 143.50 | TWD 138.00 | 1.78M |
| 2026-08-07 | TWD 135.50 | -2.52% | TWD 143.50 | TWD 144.00 | TWD 135.00 | 2.89M |
| 2026-08-06 | TWD 139.00 | +2.96% | TWD 134.50 | TWD 140.50 | TWD 131.00 | 1.66M |
| 2026-08-05 | TWD 135.00 | -0.74% | TWD 140.00 | TWD 142.50 | TWD 134.50 | 2.75M |
| 2026-08-04 | TWD 136.00 | +6.67% | TWD 127.00 | TWD 138.50 | TWD 126.50 | 2.57M |
| 2026-08-03 | TWD 127.50 | +3.66% | TWD 124.00 | TWD 133.50 | TWD 121.00 | 3.08M |
| 2026-07-31 | TWD 123.00 | +9.82% | TWD 123.00 | TWD 123.00 | TWD 120.50 | 602.21K |
| 2026-07-30 | TWD 112.00 | -7.05% | TWD 119.50 | TWD 122.50 | TWD 110.00 | 2.59M |
| 2026-07-29 | TWD 120.50 | -5.86% | TWD 128.00 | TWD 129.00 | TWD 116.50 | 2.67M |
| 2026-07-28 | TWD 128.00 | -9.86% | TWD 136.50 | TWD 136.50 | TWD 128.00 | 2.20M |
| 2026-07-27 | TWD 142.00 | +0.35% | TWD 142.00 | TWD 144.00 | TWD 137.50 | 1.94M |
| 2026-07-24 | TWD 141.50 | -5.03% | TWD 142.50 | TWD 149.50 | TWD 140.00 | 2.20M |
| 2026-07-23 | TWD 149.00 | -3.87% | TWD 155.00 | TWD 155.50 | TWD 146.50 | 2.15M |
| 2026-07-22 | TWD 155.00 | +2.65% | TWD 158.00 | TWD 161.50 | TWD 153.00 | 3.26M |
| 2026-07-21 | TWD 151.00 | -2.89% | TWD 155.00 | TWD 158.50 | TWD 148.00 | 5.52M |
| 2026-07-20 | TWD 155.50 | -9.86% | TWD 163.50 | TWD 164.50 | TWD 155.50 | 2.99M |
| 2026-07-17 | TWD 172.50 | -9.92% | TWD 183.00 | TWD 186.00 | TWD 172.50 | 4.67M |
| 2026-07-16 | TWD 191.50 | +1.59% | TWD 182.50 | TWD 199.50 | TWD 176.50 | 4.87M |
| 2026-07-15 | TWD 188.50 | +3.86% | TWD 186.00 | TWD 193.00 | TWD 177.50 | 5.52M |
| 2026-07-14 | TWD 181.50 | -5.71% | TWD 194.00 | TWD 194.00 | TWD 173.50 | 5.34M |
| 2026-07-13 | TWD 192.50 | -3.51% | TWD 203.00 | TWD 203.50 | TWD 183.00 | 6.30M |
| 2026-07-10 | TWD 199.50 | 0.00% | TWD 199.50 | TWD 199.50 | TWD 199.50 | 0 |
| 2026-07-09 | TWD 199.50 | +0.25% | TWD 214.00 | TWD 218.00 | TWD 194.00 | 8.29M |
| 2026-07-08 | TWD 199.00 | -9.95% | TWD 214.00 | TWD 221.00 | TWD 199.00 | 12.61M |
| 2026-07-07 | TWD 221.00 | +9.95% | TWD 210.00 | TWD 221.00 | TWD 198.50 | 7.81M |
| 2026-07-06 | TWD 201.00 | +9.84% | TWD 200.00 | TWD 201.00 | TWD 199.00 | 2.90M |
| 2026-07-03 | TWD 183.00 | +9.91% | TWD 163.50 | TWD 183.00 | TWD 162.00 | 10.66M |
| 2026-07-02 | TWD 166.50 | +9.90% | TWD 149.50 | TWD 166.50 | TWD 149.00 | 3.70M |
| 2026-07-01 | TWD 151.50 | +0.33% | TWD 158.50 | TWD 162.00 | TWD 150.50 | 2.83M |
| 2026-06-30 | TWD 151.00 | +5.59% | TWD 148.00 | TWD 153.50 | TWD 144.00 | 2.20M |
| 2026-06-29 | TWD 143.00 | -2.05% | TWD 143.00 | TWD 148.50 | TWD 140.00 | 2.00M |
| 2026-06-26 | TWD 146.00 | -5.19% | TWD 152.00 | TWD 157.00 | TWD 145.50 | 3.10M |
| 2026-06-25 | TWD 154.00 | -7.23% | TWD 171.00 | TWD 171.00 | TWD 151.00 | 5.20M |
| 2026-06-24 | TWD 166.00 | -2.64% | TWD 166.00 | TWD 173.50 | TWD 160.00 | 8.99M |
| 2026-06-23 | TWD 170.50 | +10.00% | TWD 153.50 | TWD 170.50 | TWD 153.00 | 10.83M |
| 2026-06-22 | TWD 155.00 | +8.39% | TWD 157.00 | TWD 157.00 | TWD 145.50 | 9.03M |
| 2026-06-18 | TWD 143.00 | +10.00% | TWD 136.00 | TWD 143.00 | TWD 135.00 | 4.14M |
| 2026-06-17 | TWD 130.00 | +2.36% | TWD 125.50 | TWD 134.50 | TWD 124.00 | 5.75M |
| 2026-06-16 | TWD 127.00 | -3.42% | TWD 130.50 | TWD 131.50 | TWD 124.50 | 4.37M |
| 2026-06-15 | TWD 131.50 | +4.78% | TWD 126.00 | TWD 132.00 | TWD 122.50 | 5.36M |
| 2026-06-12 | TWD 125.50 | +7.73% | TWD 120.00 | TWD 127.00 | TWD 119.00 | 2.64M |
| 2026-06-11 | TWD 116.50 | +2.19% | TWD 112.50 | TWD 117.00 | TWD 111.00 | 913.02K |
| 2026-06-10 | TWD 114.00 | -4.20% | TWD 118.00 | TWD 122.50 | TWD 114.00 | 1.56M |
| 2026-06-09 | TWD 119.00 | 0.00% | TWD 120.00 | TWD 121.00 | TWD 116.00 | 1.14M |
| 2026-06-08 | TWD 119.00 | -1.65% | TWD 114.00 | TWD 120.50 | TWD 113.50 | 2.18M |
| 2026-06-05 | TWD 121.00 | +1.26% | TWD 116.00 | TWD 122.50 | TWD 112.00 | 2.96M |
| 2026-06-04 | TWD 119.50 | -0.42% | TWD 120.00 | TWD 122.00 | TWD 115.00 | 1.21M |
| 2026-06-03 | TWD 120.00 | +0.42% | TWD 122.00 | TWD 122.50 | TWD 120.00 | 891.55K |
| 2026-06-02 | TWD 119.50 | -0.83% | TWD 120.50 | TWD 122.00 | TWD 116.00 | 1.39M |
| 2026-06-01 | TWD 120.50 | -2.03% | TWD 124.00 | TWD 124.50 | TWD 119.00 | 1.38M |
| 2026-05-29 | TWD 123.00 | +0.41% | TWD 125.50 | TWD 126.00 | TWD 120.50 | 1.43M |
| 2026-05-28 | TWD 122.50 | -5.41% | TWD 127.50 | TWD 131.00 | TWD 120.50 | 2.41M |
| 2026-05-27 | TWD 129.50 | -3.36% | TWD 138.00 | TWD 138.00 | TWD 126.00 | 5.06M |
| 2026-05-26 | TWD 134.00 | +9.84% | TWD 125.00 | TWD 134.00 | TWD 124.00 | 4.26M |