Taiwan - Delayed Quote TWD

GEM Services, Inc. (6525.TW)

Compare
70.20
-1.60
(-2.23%)
At close: 1:30:37 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 71.00 71.30 68.90 70.20 70.20 755,949
Jan 10, 2025 72.00 73.30 70.20 71.80 71.80 2,157,161
Jan 9, 2025 73.00 73.30 70.00 70.10 70.10 4,283,075
Jan 8, 2025 65.10 71.00 65.10 71.00 71.00 1,263,212
Jan 7, 2025 65.10 65.50 64.50 64.60 64.60 231,000
Jan 6, 2025 65.40 65.60 64.50 65.00 65.00 229,000
Jan 3, 2025 65.90 66.70 64.90 64.90 64.90 228,015
Jan 2, 2025 65.50 66.50 65.50 65.60 65.60 98,000
Dec 31, 2024 66.20 66.70 65.70 65.80 65.80 144,000
Dec 30, 2024 67.80 67.80 66.20 66.30 66.30 99,059
Dec 27, 2024 66.50 67.60 66.50 67.10 67.10 128,420
Dec 26, 2024 66.40 67.20 66.40 66.60 66.60 127,010
Dec 25, 2024 65.20 66.50 65.20 66.10 66.10 104,013
Dec 24, 2024 65.10 65.80 65.00 65.10 65.10 117,143
Dec 23, 2024 65.00 65.50 64.80 65.20 65.20 108,000
Dec 20, 2024 65.60 65.90 64.70 64.80 64.80 212,110
Dec 19, 2024 65.20 65.90 65.00 65.90 65.90 106,001
Dec 18, 2024 65.40 66.60 65.00 66.20 66.20 66,030
Dec 17, 2024 66.10 66.40 65.30 65.40 65.40 177,000
Dec 16, 2024 67.40 67.40 66.00 66.00 66.00 180,000
Dec 13, 2024 67.20 67.70 66.40 66.90 66.90 231,160
Dec 12, 2024 67.50 68.30 67.20 67.40 67.40 127,400
Dec 11, 2024 67.70 68.30 67.40 67.50 67.50 173,002
Dec 10, 2024 68.50 69.40 67.60 67.70 67.70 168,001
Dec 9, 2024 70.10 70.10 68.00 68.30 68.30 192,234
Dec 6, 2024 70.30 70.30 69.20 69.60 69.60 86,007
Dec 5, 2024 70.00 70.40 69.00 69.60 69.60 203,200
Dec 4, 2024 67.80 70.40 67.00 69.50 69.50 584,021
Dec 3, 2024 69.90 69.90 67.50 67.70 67.70 312,210
Dec 2, 2024 69.50 70.80 68.50 68.60 68.60 289,210
Nov 29, 2024 69.00 69.60 68.80 69.30 69.30 143,050
Nov 28, 2024 70.50 70.80 68.00 69.30 69.30 582,015
Nov 27, 2024 72.60 73.00 70.30 70.30 70.30 296,050
Nov 26, 2024 72.10 74.60 71.70 72.90 72.90 536,050
Nov 25, 2024 71.20 72.70 71.20 72.10 72.10 214,020
Nov 22, 2024 70.90 71.80 70.90 71.20 71.20 158,200
Nov 21, 2024 70.50 71.20 70.10 70.80 70.80 122,000
Nov 20, 2024 70.60 70.60 70.60 70.60 70.60 214,619
Nov 19, 2024 70.90 72.30 70.50 71.70 71.70 252,060
Nov 18, 2024 72.50 72.60 70.30 70.70 70.70 341,001
Nov 15, 2024 71.20 73.80 70.90 72.60 72.60 510,001
Nov 14, 2024 71.00 71.30 70.10 71.00 71.00 370,000
Nov 13, 2024 70.90 71.70 70.60 71.00 71.00 252,001
Nov 12, 2024 72.20 72.40 70.60 70.80 70.80 488,530
Nov 11, 2024 72.00 73.30 71.00 72.70 72.70 414,210
Nov 8, 2024 74.70 75.90 72.00 72.20 72.20 835,300
Nov 7, 2024 74.50 75.70 73.80 75.20 75.20 408,000
Nov 6, 2024 74.40 74.80 73.10 73.40 73.40 425,150
Nov 5, 2024 75.70 79.00 74.00 74.00 74.00 1,941,825
Nov 4, 2024 74.40 77.20 73.60 75.70 75.70 1,708,475
Nov 1, 2024 71.80 74.50 70.20 73.60 73.60 566,068
Oct 30, 2024 73.80 74.00 72.20 72.20 72.20 338,057
Oct 29, 2024 72.70 73.40 71.90 73.10 73.10 697,008
Oct 28, 2024 77.00 77.70 71.80 72.40 72.40 1,018,892
Oct 25, 2024 75.30 77.50 75.30 76.70 76.70 1,143,051
Oct 24, 2024 78.00 78.50 75.20 75.20 75.20 1,235,450
Oct 23, 2024 77.80 79.20 75.50 78.70 78.70 2,055,528
Oct 22, 2024 71.80 77.50 71.80 77.50 77.50 2,323,501
Oct 21, 2024 72.70 74.30 72.20 73.00 73.00 455,010
Oct 18, 2024 73.70 74.30 71.50 71.60 71.60 686,631
Oct 17, 2024 75.20 75.30 73.10 73.30 73.30 791,420
Oct 16, 2024 74.80 76.90 73.20 74.00 74.00 2,099,597
Oct 15, 2024 71.50 76.80 71.40 75.00 75.00 4,187,157
Oct 14, 2024 70.50 71.30 69.50 70.80 70.80 1,552,253
Oct 11, 2024 71.00 72.00 68.40 70.10 70.10 2,087,210
Oct 9, 2024 63.80 70.10 63.80 70.10 70.10 986,737
Oct 8, 2024 64.00 64.20 63.80 63.80 63.80 43,020
Oct 7, 2024 64.50 65.00 64.50 64.50 64.50 49,000
Oct 4, 2024 64.50 64.80 64.20 64.50 64.50 56,227
Oct 1, 2024 64.30 64.80 64.30 64.50 64.50 64,000
Sep 30, 2024 65.30 65.30 62.30 64.70 64.70 128,000
Sep 27, 2024 65.90 65.90 65.10 65.30 65.30 67,134
Sep 26, 2024 64.90 65.40 64.90 65.40 65.40 89,006
Sep 25, 2024 64.50 64.90 64.10 64.90 64.90 85,220
Sep 24, 2024 64.40 64.40 64.10 64.20 64.20 37,030
Sep 23, 2024 64.10 64.70 64.00 64.40 64.40 60,072
Sep 20, 2024 63.40 64.10 63.40 64.10 64.10 111,000
Sep 19, 2024 62.70 63.40 62.70 63.30 63.30 56,210
Sep 18, 2024 63.30 63.80 62.70 62.70 62.70 76,246
Sep 16, 2024 63.20 63.50 63.10 63.30 63.30 22,033
Sep 13, 2024 62.70 63.40 62.70 63.10 63.10 36,400
Sep 12, 2024 62.30 63.10 61.90 62.70 62.70 212,420
Sep 11, 2024 62.00 62.50 62.00 62.00 62.00 26,012
Sep 10, 2024 62.70 63.00 61.60 61.60 61.60 79,000
Sep 9, 2024 61.90 62.60 61.90 62.30 62.30 77,079
Sep 6, 2024 63.00 63.10 62.50 62.70 62.70 68,000
Sep 5, 2024 63.60 63.60 62.70 62.70 62.70 64,050
Sep 4, 2024 63.00 64.30 62.90 62.90 62.90 175,008
Sep 3, 2024 65.20 65.70 65.00 65.40 65.40 104,019
Sep 2, 2024 66.10 66.10 65.40 65.40 65.40 45,124
Aug 30, 2024 66.20 66.40 65.60 66.00 66.00 91,100
Aug 29, 2024 65.70 65.70 65.50 65.70 65.70 45,000
Aug 28, 2024 65.40 65.80 65.20 65.70 65.70 28,000
Aug 27, 2024 65.80 66.00 65.20 65.50 65.50 62,000
Aug 26, 2024 65.10 66.20 65.10 65.80 65.80 107,210
Aug 23, 2024 64.60 65.10 64.60 65.10 65.10 22,300
Aug 22, 2024 66.00 66.00 65.20 65.30 65.30 29,120
Aug 21, 2024 65.80 65.90 65.30 65.80 65.80 70,009
Aug 20, 2024 65.70 65.80 65.00 65.00 65.00 67,040
Aug 19, 2024 65.00 65.80 64.90 65.30 65.30 64,113
Aug 16, 2024 65.40 65.80 64.50 64.90 64.90 117,209
Aug 15, 2024 64.60 65.50 64.40 65.00 65.00 71,000
Aug 14, 2024 63.70 65.00 63.60 65.00 65.00 148,100
Aug 13, 2024 63.30 64.50 63.30 64.00 64.00 59,000
Aug 12, 2024 63.50 64.10 63.50 64.00 64.00 117,100
Aug 9, 2024 63.50 64.30 63.40 63.90 63.90 131,000
Aug 8, 2024 62.40 63.30 61.60 62.80 62.80 155,000
Aug 7, 2024 61.80 63.30 61.60 63.30 63.30 153,000
Aug 6, 2024 61.50 61.80 58.80 61.00 61.00 168,050
Aug 5, 2024 66.10 66.10 60.10 60.50 60.50 543,143
Aug 2, 2024 66.80 67.70 66.50 66.70 66.70 124,191
Aug 1, 2024 67.60 68.20 67.30 68.20 68.20 95,000
Jul 31, 2024 66.00 67.30 66.00 67.00 67.00 62,010
Jul 30, 2024 65.90 66.50 65.90 66.50 66.50 37,110
Jul 29, 2024 67.50 67.50 65.60 66.50 66.50 129,124
Jul 26, 2024 66.30 67.00 66.00 66.70 66.70 91,084
Jul 23, 2024 66.70 67.50 66.70 67.40 67.40 110,000
Jul 22, 2024 67.60 67.60 66.30 66.90 66.90 109,203
Jul 19, 2024 69.00 69.00 67.70 67.80 67.80 154,115
Jul 18, 2024 69.90 69.90 68.60 69.00 69.00 143,028
Jul 17, 2024 70.60 70.60 69.40 69.70 69.70 125,118
Jul 16, 2024 69.90 71.60 69.80 70.50 70.50 227,506
Jul 15, 2024 70.00 70.00 68.90 69.10 69.10 133,000
Jul 12, 2024 70.20 70.50 69.50 69.60 69.60 116,028
Jul 11, 2024 70.20 70.50 69.50 70.40 70.40 184,060
Jul 10, 2024 70.20 70.40 69.70 70.10 70.10 132,210
Jul 9, 2024 71.00 71.60 69.20 69.60 69.60 323,420
Jul 8, 2024 69.80 72.20 69.80 70.80 70.80 857,210
Jul 5, 2024 69.90 69.90 68.10 68.90 68.90 216,630
Jul 4, 2024 68.50 69.70 68.20 69.30 69.30 440,385
Jul 3, 2024 66.20 68.10 66.20 68.00 68.00 246,020
Jul 2, 2024 66.30 66.30 66.00 66.20 66.20 121,000
Jul 1, 2024 67.00 67.00 66.40 66.50 66.50 119,037
Jun 28, 2024 67.60 67.60 67.10 67.20 67.20 88,060
Jun 27, 2024 67.50 68.00 67.30 67.60 67.60 76,002
Jun 26, 2024 67.30 68.20 67.00 67.80 67.80 356,000
Jun 25, 2024 67.70 67.70 66.90 67.20 67.20 89,000
Jun 24, 2024 67.90 67.90 66.60 66.90 66.90 114,126
Jun 21, 2024 67.80 68.10 67.00 67.60 67.60 176,000
Jun 20, 2024 67.10 68.10 67.10 67.60 67.60 182,140
Jun 19, 2024 66.10 67.10 66.00 67.10 67.10 248,022
Jun 18, 2024 66.30 66.50 66.00 66.00 66.00 103,289
Jun 17, 2024 66.20 66.80 66.00 66.30 66.30 141,000
Jun 14, 2024 66.00 66.60 66.00 66.50 66.50 126,310
Jun 13, 2024 65.60 66.00 65.20 66.00 66.00 117,220
Jun 12, 2024 65.40 65.70 64.00 65.50 65.50 221,000
Jun 11, 2024 66.60 66.60 65.50 65.60 65.60 114,000
Jun 7, 2024 65.60 66.50 65.30 66.00 66.00 134,000
Jun 6, 2024 66.50 66.50 65.60 65.60 65.60 214,103
Jun 5, 2024 67.10 67.10 66.00 66.20 66.20 179,100
Jun 4, 2024 66.30 67.00 66.10 66.30 66.30 151,000
Jun 3, 2024 67.00 67.20 66.30 66.40 66.40 296,037
May 31, 2024 67.20 67.80 66.70 67.00 67.00 204,200
May 30, 2024 3.50 Dividend
May 30, 2024 68.20 68.20 67.00 67.40 67.40 332,003
May 29, 2024 71.60 72.00 71.40 71.70 68.20 448,211
May 28, 2024 72.10 72.40 71.50 71.60 68.10 363,185
May 27, 2024 72.00 72.40 71.50 72.10 68.58 353,300
May 24, 2024 70.80 72.50 70.50 71.70 68.20 557,310
May 23, 2024 70.30 71.00 69.80 70.80 67.34 506,287
May 22, 2024 69.40 70.20 69.40 70.20 66.77 209,303
May 21, 2024 68.10 69.50 68.00 69.40 66.01 291,240
May 20, 2024 69.30 69.80 68.70 69.70 66.30 179,215
May 17, 2024 70.40 70.50 69.00 69.20 65.82 367,030
May 16, 2024 70.30 70.70 69.60 70.60 67.15 280,506
May 15, 2024 70.30 70.30 69.50 69.80 66.39 115,285
May 14, 2024 70.40 70.50 69.80 70.20 66.77 159,055
May 13, 2024 69.50 70.00 69.30 69.90 66.49 240,145
May 10, 2024 68.60 69.20 68.50 68.90 65.54 124,630
May 9, 2024 69.00 69.40 68.30 68.60 65.25 138,000
May 8, 2024 69.80 70.40 68.60 68.90 65.54 240,543
May 7, 2024 68.80 70.00 68.80 69.40 66.01 203,796
May 6, 2024 68.00 68.80 67.90 68.80 65.44 186,049
May 3, 2024 67.90 68.20 67.60 67.80 64.49 60,000
May 2, 2024 68.10 68.10 67.60 67.70 64.40 81,146
Apr 30, 2024 68.10 68.50 67.90 68.10 64.78 101,100
Apr 29, 2024 67.10 67.80 67.10 67.60 64.30 287,210
Apr 26, 2024 67.40 67.50 67.10 67.10 63.82 61,080
Apr 25, 2024 67.10 67.40 67.00 67.40 64.11 43,104
Apr 24, 2024 66.70 67.30 66.70 67.10 63.82 73,220
Apr 23, 2024 66.60 66.90 66.30 66.60 63.35 64,840
Apr 22, 2024 66.90 66.90 66.30 66.60 63.35 48,219
Apr 19, 2024 67.30 67.40 66.60 66.90 63.63 123,175
Apr 18, 2024 67.20 68.00 67.10 67.70 64.40 26,000
Apr 17, 2024 68.00 68.00 67.60 67.90 64.59 76,010
Apr 16, 2024 67.70 67.70 66.80 67.00 63.73 190,000
Apr 15, 2024 68.50 68.50 67.70 67.90 64.59 89,156
Apr 12, 2024 68.80 68.80 68.30 68.40 65.06 54,015
Apr 11, 2024 68.80 68.80 68.00 68.10 64.78 62,018
Apr 10, 2024 68.20 68.70 68.10 68.60 65.25 95,010
Apr 9, 2024 68.20 68.60 67.70 68.10 64.78 123,083
Apr 8, 2024 67.40 67.80 67.30 67.40 64.11 54,420
Apr 3, 2024 67.20 67.80 67.20 67.40 64.11 71,040
Apr 2, 2024 68.00 68.00 67.40 67.80 64.49 122,000
Apr 1, 2024 68.00 68.10 67.70 68.00 64.68 51,000
Mar 29, 2024 68.80 68.80 67.80 67.90 64.59 66,000
Mar 28, 2024 68.40 68.50 68.00 68.40 65.06 69,096
Mar 27, 2024 67.70 68.20 67.50 68.10 64.78 37,000
Mar 26, 2024 68.00 68.30 67.20 67.60 64.30 143,050
Mar 25, 2024 68.90 68.90 68.00 68.40 65.06 83,100
Mar 22, 2024 68.60 68.90 68.20 68.60 65.25 152,300
Mar 21, 2024 68.80 68.80 68.10 68.60 65.25 138,050
Mar 20, 2024 68.50 69.30 68.10 68.20 64.87 208,438
Mar 19, 2024 68.10 68.50 68.00 68.30 64.97 94,668
Mar 18, 2024 68.30 68.30 68.00 68.20 64.87 72,049
Mar 15, 2024 67.50 68.40 67.50 68.30 64.97 110,230
Mar 14, 2024 67.90 68.10 67.20 67.70 64.40 103,610
Mar 13, 2024 66.90 68.80 66.90 67.90 64.59 215,740
Mar 12, 2024 66.10 67.00 66.00 66.80 63.54 77,200
Mar 11, 2024 66.20 67.00 66.00 66.10 62.87 113,347
Mar 8, 2024 67.20 67.30 66.30 66.40 63.16 128,210
Mar 7, 2024 68.00 68.00 66.90 67.20 63.92 170,082
Mar 6, 2024 67.80 68.10 67.80 67.90 64.59 65,100
Mar 5, 2024 68.10 68.50 67.80 68.10 64.78 107,000
Mar 4, 2024 67.80 68.60 67.70 68.10 64.78 139,264
Mar 1, 2024 67.60 68.10 67.50 67.80 64.49 100,000
Feb 29, 2024 68.10 68.30 67.50 67.50 64.21 55,055
Feb 27, 2024 68.10 68.10 67.50 67.80 64.49 60,280
Feb 26, 2024 67.40 68.50 67.40 68.10 64.78 103,000
Feb 23, 2024 67.80 67.90 67.50 67.50 64.21 94,030
Feb 22, 2024 67.90 67.90 67.20 67.70 64.40 110,081
Feb 21, 2024 68.20 68.20 67.60 67.80 64.49 71,132
Feb 20, 2024 69.00 69.30 68.30 68.30 64.97 79,100
Feb 19, 2024 68.80 69.80 68.70 68.70 65.35 162,118
Feb 16, 2024 67.10 68.30 67.10 68.30 64.97 142,959
Feb 15, 2024 65.70 66.50 65.40 66.50 63.25 92,000
Feb 5, 2024 66.00 66.00 65.50 65.60 62.40 72,023
Feb 2, 2024 65.90 66.30 65.80 66.00 62.78 33,001
Feb 1, 2024 65.20 66.10 65.20 65.90 62.68 52,310
Jan 31, 2024 66.30 66.30 66.00 66.00 62.78 32,050
Jan 30, 2024 66.30 66.30 66.00 66.20 62.97 29,057
Jan 29, 2024 66.00 66.40 66.00 66.20 62.97 61,196
Jan 26, 2024 66.60 66.60 65.70 65.70 62.49 43,572
Jan 25, 2024 66.00 66.20 65.90 66.10 62.87 29,100
Jan 24, 2024 65.70 66.50 65.50 66.20 62.97 46,310
Jan 23, 2024 65.80 65.90 65.30 65.70 62.49 58,000
Jan 22, 2024 65.70 65.80 65.50 65.60 62.40 45,000
Jan 19, 2024 65.10 65.90 65.10 65.60 62.40 41,130
Jan 18, 2024 65.00 65.30 64.50 65.20 62.02 64,001
Jan 17, 2024 65.60 65.70 65.00 65.10 61.92 167,000
Jan 16, 2024 66.60 66.60 65.70 65.70 62.49 129,000
Jan 15, 2024 67.00 67.00 66.60 66.60 63.35 86,050

Related Tickers

6552.TW JMC Electronics Co., Ltd.
35.75
-7.74%
 
6719.TW uPI Semiconductor Corp.
229.50
-4.77%
 
6237.TWO C-Media Electronics Inc.
51.00
-7.78%
 
5471.TW Sonix Technology Co.,Ltd.
39.75
-4.90%
 
7712.TWO POTENS
252.50
-5.25%
 
6202.TW Holtek Semiconductor Inc.
48.10
-9.93%
 
6451.TW ShunSin Technology Holdings Limited
228.00
-9.88%
 
6568.TWO Rafael Microelectronics, Inc.
139.50
+3.72%
 
6168.TW Harvatek Corporation
21.25
-7.00%
 
4952.TW Generalplus Technology Inc.
51.20
-1.73%