Taiwan - Delayed Quote TWD

Gemtek Technology Co., Ltd. (4906.TW)

27.30

+0.05

+(0.18%)

As of 11:56:32 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	27.60	27.75	27.20	27.30	27.30	947,057
May 12, 2025	26.85	27.25	26.85	27.25	27.25	1,095,175
May 9, 2025	26.65	26.80	26.55	26.70	26.70	901,001
May 8, 2025	26.35	26.85	26.35	26.75	26.75	1,061,087
May 7, 2025	26.50	26.75	26.45	26.70	26.70	664,200
May 6, 2025	26.35	26.80	26.35	26.55	26.55	1,113,473
May 5, 2025	28.10	28.10	26.25	26.40	26.40	3,419,050
May 2, 2025	28.30	28.60	28.15	28.20	28.20	1,635,351
Apr 30, 2025	29.10	29.25	28.20	28.30	28.30	4,311,500
Apr 29, 2025	27.80	28.60	27.80	28.55	28.55	2,193,161
Apr 28, 2025	27.45	28.00	27.45	27.80	27.80	1,734,200
Apr 25, 2025	27.30	27.70	27.00	27.45	27.45	1,574,003
Apr 24, 2025	27.00	27.40	26.80	26.85	26.85	1,242,500
Apr 23, 2025	26.60	27.20	26.60	26.90	26.90	1,272,005
Apr 22, 2025	25.80	26.50	25.80	26.10	26.10	1,138,014
Apr 21, 2025	26.50	26.65	26.05	26.15	26.15	1,135,508
Apr 18, 2025	26.85	27.10	26.45	26.50	26.50	1,281,250
Apr 17, 2025	26.30	27.20	26.10	26.80	26.80	1,494,101
Apr 16, 2025	26.85	26.95	26.45	26.50	26.50	2,055,003
Apr 15, 2025	25.70	27.00	25.55	26.85	26.85	3,046,753
Apr 14, 2025	25.60	26.60	25.40	25.70	25.70	2,642,600
Apr 11, 2025	23.60	25.20	22.80	25.10	25.10	3,126,207
Apr 10, 2025	24.75	24.75	24.60	24.75	24.75	3,342,000
Apr 9, 2025	23.90	24.05	22.10	22.50	22.50	8,279,226
Apr 8, 2025	24.45	25.30	24.45	24.50	24.50	8,321,972
Apr 7, 2025	27.15	27.15	27.15	27.15	27.15	892,341
Apr 2, 2025	30.05	30.20	29.65	30.15	30.15	1,086,261
Apr 1, 2025	29.20	30.35	29.15	30.05	30.05	2,085,223
Mar 31, 2025	29.80	29.80	29.00	29.05	29.05	4,187,298
Mar 28, 2025	31.30	31.30	30.35	30.50	30.50	2,760,459
Mar 27, 2025	31.60	31.65	31.30	31.45	31.45	1,172,648
Mar 26, 2025	32.00	32.30	31.65	31.80	31.80	1,377,078
Mar 25, 2025	32.40	32.55	31.80	31.90	31.90	1,164,121
Mar 24, 2025	32.50	32.80	32.30	32.35	32.35	988,668
Mar 21, 2025	32.45	32.85	32.35	32.40	32.40	1,163,010
Mar 20, 2025	32.30	32.70	32.25	32.60	32.60	1,200,183
Mar 19, 2025	32.35	32.50	32.00	32.15	32.15	1,078,001
Mar 18, 2025	32.45	32.70	32.30	32.35	32.35	1,139,446
Mar 17, 2025	32.45	32.45	32.15	32.25	32.25	940,020
Mar 14, 2025	31.95	32.25	31.85	32.05	32.05	1,092,261
Mar 13, 2025	32.40	32.65	31.85	31.85	31.85	1,463,262
Mar 12, 2025	32.30	32.45	32.00	32.30	32.30	1,194,501
Mar 11, 2025	31.50	32.20	31.00	32.10	32.10	1,936,152
Mar 10, 2025	32.20	32.45	31.95	32.10	32.10	1,338,530
Mar 7, 2025	33.40	33.70	32.10	32.10	32.10	4,386,030
Mar 6, 2025	33.20	33.60	32.75	33.10	33.10	1,467,070
Mar 5, 2025	33.00	33.35	32.80	33.20	33.20	1,510,930
Mar 4, 2025	32.00	33.20	31.70	33.10	33.10	1,660,326
Mar 3, 2025	32.30	32.70	32.05	32.25	32.25	1,340,218
Feb 27, 2025	32.95	33.50	32.70	32.70	32.70	1,502,282
Feb 26, 2025	32.70	33.05	32.65	32.95	32.95	1,184,511
Feb 25, 2025	33.00	33.10	32.75	32.85	32.85	1,700,555
Feb 24, 2025	33.25	33.35	33.10	33.15	33.15	1,299,780
Feb 21, 2025	33.20	33.35	32.90	33.20	33.20	1,726,479
Feb 20, 2025	33.75	33.85	33.15	33.20	33.20	2,704,020
Feb 19, 2025	34.10	34.10	33.70	33.85	33.85	1,585,193
Feb 18, 2025	33.80	34.05	33.80	33.90	33.90	665,578
Feb 17, 2025	34.10	34.30	33.70	33.85	33.85	1,274,160
Feb 14, 2025	34.20	34.20	33.85	34.00	34.00	1,086,145
Feb 13, 2025	34.00	34.30	33.90	34.10	34.10	1,707,922
Feb 12, 2025	33.80	34.10	33.55	33.70	33.70	1,614,084
Feb 11, 2025	33.80	34.05	33.45	33.50	33.50	1,292,556
Feb 10, 2025	33.80	33.80	33.50	33.50	33.50	887,685
Feb 7, 2025	33.90	34.10	33.80	33.90	33.90	983,272
Feb 6, 2025	33.60	34.10	33.55	34.05	34.05	1,364,264
Feb 5, 2025	33.15	33.60	33.00	33.60	33.60	1,239,218
Feb 4, 2025	33.05	33.15	32.55	32.95	32.95	1,011,388
Feb 3, 2025	32.05	33.00	32.05	32.90	32.90	1,493,294
Jan 22, 2025	32.50	32.75	32.35	32.75	32.75	1,153,307
Jan 21, 2025	32.75	32.80	32.20	32.35	32.35	817,462
Jan 20, 2025	32.25	32.70	31.90	32.70	32.70	1,331,518
Jan 17, 2025	31.70	32.15	31.65	32.10	32.10	979,554
Jan 16, 2025	32.30	32.35	31.70	31.70	31.70	1,188,067
Jan 15, 2025	31.45	31.95	31.40	31.80	31.80	973,001
Jan 14, 2025	30.80	31.55	30.75	31.45	31.45	1,337,028
Jan 13, 2025	31.85	31.85	30.50	30.80	30.80	3,009,340
Jan 10, 2025	32.10	32.50	31.95	32.00	32.00	1,357,160
Jan 9, 2025	33.55	33.55	32.20	32.20	32.20	1,854,414
Jan 8, 2025	33.45	33.60	33.05	33.55	33.55	824,428
Jan 7, 2025	34.00	34.00	33.30	33.45	33.45	1,144,323
Jan 6, 2025	33.80	34.05	33.50	33.75	33.75	1,624,451
Jan 3, 2025	33.85	34.00	33.20	33.40	33.40	1,202,462
Jan 2, 2025	33.50	34.00	33.50	33.55	33.55	972,645
Dec 31, 2024	33.50	33.80	33.20	33.50	33.50	1,041,410
Dec 30, 2024	34.25	34.25	33.60	33.60	33.60	908,245
Dec 27, 2024	34.10	34.40	33.80	33.95	33.95	1,096,197
Dec 26, 2024	34.55	34.60	34.15	34.20	34.20	1,532,490
Dec 25, 2024	33.85	34.30	33.75	34.15	34.15	1,260,234
Dec 24, 2024	34.25	34.40	33.70	33.70	33.70	1,452,174
Dec 23, 2024	34.30	34.45	33.95	34.05	34.05	2,221,252
Dec 20, 2024	33.80	34.80	33.25	33.95	33.95	6,888,563
Dec 19, 2024	32.05	33.70	32.05	33.50	33.50	6,089,915
Dec 18, 2024	32.40	33.25	32.00	32.85	32.85	3,876,751
Dec 17, 2024	32.00	32.40	31.85	32.25	32.25	1,716,563
Dec 16, 2024	32.60	32.95	31.90	32.00	32.00	3,425,259
Dec 13, 2024	34.65	34.65	32.15	32.40	32.40	12,657,976
Dec 12, 2024	35.20	35.80	34.80	34.80	34.80	2,461,567
Dec 11, 2024	34.95	35.05	34.55	34.55	34.55	2,359,965
Dec 10, 2024	35.80	35.85	34.85	34.85	34.85	2,851,738
Dec 9, 2024	36.30	36.50	35.50	35.60	35.60	2,291,366
Dec 6, 2024	36.75	37.00	36.30	36.30	36.30	1,601,300
Dec 5, 2024	37.20	37.30	36.50	36.55	36.55	2,948,461
Dec 4, 2024	37.00	37.35	36.50	36.90	36.90	3,980,166
Dec 3, 2024	37.05	38.50	37.05	37.10	37.10	11,035,235
Dec 2, 2024	36.50	37.15	36.25	36.65	36.65	4,954,704
Nov 29, 2024	35.10	36.10	34.75	36.00	36.00	1,876,986
Nov 28, 2024	36.05	36.05	34.90	35.20	35.20	1,506,118
Nov 27, 2024	36.30	36.55	35.70	35.80	35.80	1,602,901
Nov 26, 2024	36.70	36.70	36.20	36.30	36.30	1,555,092
Nov 25, 2024	35.95	36.80	35.85	36.50	36.50	3,108,604
Nov 22, 2024	35.80	35.90	35.60	35.65	35.65	1,382,582
Nov 21, 2024	35.10	35.75	34.90	35.45	35.45	1,348,843
Nov 20, 2024	35.00	35.00	35.00	35.00	35.00	1,072,729
Nov 19, 2024	34.65	35.40	34.45	35.35	35.35	1,719,997
Nov 18, 2024	35.10	35.70	34.60	34.65	34.65	2,315,270
Nov 15, 2024	35.70	36.30	35.55	35.70	35.70	1,211,477
Nov 14, 2024	36.20	36.20	35.50	35.50	35.50	2,130,891
Nov 13, 2024	35.85	36.35	35.70	35.95	35.95	1,920,529
Nov 12, 2024	35.45	36.15	35.20	35.80	35.80	3,022,122
Nov 11, 2024	36.10	36.10	35.35	35.45	35.45	3,077,496
Nov 8, 2024	37.55	37.65	36.10	36.10	36.10	6,561,410
Nov 7, 2024	37.30	37.65	36.70	37.45	37.45	6,243,078
Nov 6, 2024	36.40	36.95	36.35	36.90	36.90	3,013,264
Nov 5, 2024	36.30	36.90	35.80	36.10	36.10	2,474,624
Nov 4, 2024	36.10	36.60	35.90	36.35	36.35	2,137,012
Nov 1, 2024	35.40	35.95	34.80	35.85	35.85	2,613,030
Oct 30, 2024	36.00	36.35	35.40	35.55	35.55	2,608,405
Oct 29, 2024	36.65	36.65	35.60	35.85	35.85	2,771,201
Oct 28, 2024	36.90	37.20	36.20	36.50	36.50	2,285,317
Oct 25, 2024	36.90	37.20	36.65	36.65	36.65	1,611,635
Oct 24, 2024	37.15	37.15	36.55	36.90	36.90	2,126,340
Oct 23, 2024	37.30	37.30	36.90	37.10	37.10	1,656,023
Oct 22, 2024	37.05	37.25	36.85	37.15	37.15	2,876,716
Oct 21, 2024	36.60	37.10	36.45	37.00	37.00	2,214,536
Oct 18, 2024	36.75	36.75	36.20	36.35	36.35	2,685,954
Oct 17, 2024	37.10	37.40	36.60	36.70	36.70	6,048,991
Oct 16, 2024	36.10	37.80	35.80	37.80	37.80	4,479,681
Oct 15, 2024	37.25	37.35	36.20	36.25	36.25	3,606,534
Oct 14, 2024	36.30	37.00	35.95	36.95	36.95	2,433,325
Oct 11, 2024	37.00	37.50	36.05	36.15	36.15	8,089,214
Oct 9, 2024	38.10	38.65	38.05	38.05	38.05	2,850,957
Oct 8, 2024	38.60	38.60	37.55	37.85	37.85	4,659,012
Oct 7, 2024	38.60	39.05	38.60	38.75	38.75	2,350,972
Oct 4, 2024	38.50	38.55	37.90	38.15	38.15	3,236,590
Oct 1, 2024	38.50	38.80	38.15	38.60	38.60	2,158,078
Sep 30, 2024	39.60	39.65	38.30	38.35	38.35	5,556,878
Sep 27, 2024	40.45	40.65	39.40	39.40	39.40	4,571,540
Sep 26, 2024	40.85	41.45	39.95	39.95	39.95	4,450,543
Sep 25, 2024	40.40	41.50	40.30	40.40	40.40	4,898,919
Sep 24, 2024	40.45	40.45	39.40	39.90	39.90	4,505,660
Sep 23, 2024	40.50	40.75	39.80	40.20	40.20	2,652,200
Sep 20, 2024	41.25	42.00	40.35	40.50	40.50	5,604,683
Sep 19, 2024	41.20	41.20	40.15	40.80	40.80	4,279,822
Sep 18, 2024	42.35	42.35	40.70	40.85	40.85	5,699,579
Sep 16, 2024	40.50	42.75	40.50	41.90	41.90	11,291,640
Sep 13, 2024	39.35	41.00	39.30	40.40	40.40	7,459,667
Sep 12, 2024	39.25	39.40	38.70	39.05	39.05	2,441,044
Sep 11, 2024	39.00	39.30	38.25	38.35	38.35	3,459,433
Sep 10, 2024	40.40	40.40	38.75	39.10	39.10	4,186,643
Sep 9, 2024	38.60	40.20	38.00	39.95	39.95	3,580,230
Sep 6, 2024	39.90	40.10	39.20	39.50	39.50	3,724,634
Sep 5, 2024	41.50	41.70	39.50	39.50	39.50	10,283,971
Sep 4, 2024	39.25	42.15	39.20	40.85	40.85	10,616,115
Sep 3, 2024	43.15	44.40	42.70	42.70	42.70	21,601,798
Sep 2, 2024	42.60	44.00	42.55	42.85	42.85	16,770,054
Aug 30, 2024	43.35	43.35	42.30	42.30	42.30	13,498,316
Aug 29, 2024	42.35	43.40	42.25	43.05	43.05	7,434,374
Aug 28, 2024	43.00	43.50	42.65	42.85	42.85	9,842,468
Aug 27, 2024	42.20	43.25	42.15	42.90	42.90	10,732,097
Aug 26, 2024	42.90	43.35	42.10	42.45	42.45	10,733,995
Aug 23, 2024	41.80	42.80	41.50	42.60	42.60	14,578,731
Aug 22, 2024	42.25	42.80	41.85	42.20	42.20	11,128,892
Aug 21, 2024	41.45	42.75	40.60	42.25	42.25	16,967,012
Aug 20, 2024	41.70	42.20	41.00	41.10	41.10	7,609,533
Aug 19, 2024	40.40	41.80	40.20	41.20	41.20	12,096,669
Aug 16, 2024	38.10	40.40	37.95	40.10	40.10	16,365,353
Aug 15, 2024	38.25	38.40	37.40	37.50	37.50	3,726,239
Aug 14, 2024	38.85	38.95	37.85	38.15	38.15	4,193,544
Aug 13, 2024	38.40	38.50	37.20	38.25	38.25	5,002,737
Aug 12, 2024	38.80	38.80	37.25	37.90	37.90	7,152,564
Aug 9, 2024	39.50	39.70	38.40	38.50	38.50	6,470,483
Aug 8, 2024	38.45	39.25	38.10	38.50	38.50	4,308,718
Aug 7, 2024	38.10	39.60	37.90	39.20	39.20	6,644,081
Aug 6, 2024	38.55	39.00	34.75	37.75	37.75	11,525,366
Aug 5, 2024	39.45	39.70	37.50	37.50	37.50	11,735,916
Aug 2, 2024	42.65	42.95	41.55	41.65	41.65	6,267,684
Aug 1, 2024	43.10	44.45	43.05	44.00	44.00	11,406,990
Jul 31, 2024	42.20	43.30	42.20	42.55	42.55	6,319,246
Jul 30, 2024	41.20	43.00	40.90	42.95	42.95	8,358,310
Jul 29, 2024	43.15	43.20	41.05	41.10	41.10	8,740,198
Jul 26, 2024	42.20	42.75	41.70	42.45	42.45	8,623,510
Jul 23, 2024	42.60	43.65	42.00	43.45	43.45	13,818,027
Jul 22, 2024	44.10	44.10	41.30	41.30	41.30	17,731,950
Jul 19, 2024	44.85	45.20	43.40	44.30	44.30	24,121,528
Jul 18, 2024	42.80	45.80	42.45	44.00	44.00	33,916,084
Jul 17, 2024	45.95	46.20	43.35	43.50	43.50	44,432,706
Jul 16, 2024	41.85	45.80	41.85	45.80	45.80	42,328,689
Jul 15, 2024	42.75	43.15	41.55	41.65	41.65	9,660,666
Jul 12, 2024	42.75	43.00	41.60	42.45	42.45	12,993,233
Jul 11, 2024	42.85	43.80	42.65	43.55	43.55	22,023,203
Jul 10, 2024	41.45	43.60	40.65	42.45	42.45	28,213,178
Jul 9, 2024	41.00	45.00	40.10	40.95	40.95	42,798,562
Jul 8, 2024	40.30	41.95	40.00	41.00	41.00	28,519,557
Jul 5, 2024	39.60	40.95	39.35	39.80	39.80	16,633,116
Jul 4, 2024	40.25	40.30	38.80	39.35	39.35	14,686,181
Jul 3, 2024	41.00	41.50	39.50	39.80	39.80	44,086,190
Jul 2, 2024	37.95	40.60	37.85	40.60	40.60	71,145,844
Jul 1, 2024	37.15	37.30	36.65	36.95	36.95	4,890,415
Jun 28, 2024	37.30	37.40	36.80	36.80	36.80	5,018,199
Jun 27, 2024	36.70	37.70	36.45	36.85	36.85	5,818,710
Jun 26, 2024	1.480716 Dividend
Jun 26, 2024	36.70	37.60	36.40	36.80	36.80	9,592,509
Jun 25, 2024	37.90	38.40	37.20	37.90	36.42	8,253,790
Jun 24, 2024	38.50	38.50	37.85	37.90	36.42	6,539,430
Jun 21, 2024	38.40	38.60	37.90	38.40	36.90	5,741,537
Jun 20, 2024	38.20	38.45	37.80	38.35	36.85	4,275,814
Jun 19, 2024	38.00	38.40	37.70	37.90	36.42	6,978,604
Jun 18, 2024	38.95	38.95	37.80	37.85	36.37	7,703,652
Jun 17, 2024	38.90	38.90	38.10	38.60	37.09	6,041,588
Jun 14, 2024	38.20	39.10	38.10	38.55	37.04	9,460,940
Jun 13, 2024	39.20	39.20	38.05	38.05	36.56	11,433,980
Jun 12, 2024	38.50	39.00	38.25	38.80	37.28	19,060,554
Jun 11, 2024	38.35	38.60	37.70	38.25	36.76	16,925,102
Jun 7, 2024	38.40	38.80	38.05	38.20	36.71	15,740,725
Jun 6, 2024	38.10	38.90	37.85	38.30	36.80	19,717,839
Jun 5, 2024	38.50	38.80	37.65	37.80	36.32	11,819,576
Jun 4, 2024	38.00	38.70	37.50	38.05	36.56	19,015,038
Jun 3, 2024	37.30	37.70	36.75	37.70	36.23	8,099,700
May 31, 2024	38.55	38.80	37.00	37.00	35.55	19,761,892
May 30, 2024	38.00	38.90	37.35	38.00	36.52	22,597,595
May 29, 2024	38.35	38.60	37.90	38.00	36.52	18,250,979
May 28, 2024	37.05	38.70	36.65	37.95	36.47	26,324,164
May 27, 2024	35.50	37.65	35.45	37.35	35.89	36,252,683
May 24, 2024	34.85	35.75	34.80	35.35	33.97	3,794,521
May 23, 2024	35.55	35.55	34.80	35.00	33.63	4,750,530
May 22, 2024	35.30	36.35	35.10	35.40	34.02	17,071,758
May 21, 2024	35.15	35.30	34.70	35.20	33.82	6,275,764
May 20, 2024	34.20	35.60	34.20	35.50	34.11	20,971,974
May 17, 2024	34.25	34.50	33.80	34.10	32.77	3,069,540
May 16, 2024	34.00	34.20	33.90	34.15	32.82	2,443,952
May 15, 2024	34.25	34.30	33.85	33.95	32.62	1,859,174
May 14, 2024	34.00	34.15	33.80	34.15	32.82	2,377,442
May 13, 2024	33.40	33.95	33.40	33.90	32.58	2,817,769

3380.TW Alpha Networks Inc.

26.40

-0.94%

3704.TW Zyxel Group Corporation

30.00

-0.33%

3062.TW CyberTAN Technology Inc.

23.10

+2.90%

2419.TW Hitron Technologies Inc.

21.50

-0.46%

3047.TW EDIMAX Technology Co., Ltd.

20.95

-0.24%

2332.TW D-Link Corporation

16.80

0.00%

5388.TW Sercomm Corporation

104.00

+1.95%

6190.TWO Wonderful Hi-tech Co., Ltd.

39.20

+4.67%

3209.TW Alltek Technology Corporation

37.40

-3.36%

6285.TW Wistron NeWeb Corporation

126.50

-0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gemtek Technology Co., Ltd. (4906.TW)

Related Tickers