GEM Services, Inc. (TPE:6525)
Taiwan
· Delayed Price · Currency is TWD 79.40
-2.40 (-2.93%)
Sep 26, 2025, 2:38 PM CST
GEM Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.60 | 81.70 | 79.20 | 79.40 | 79.40 | -2.93% | 784,575 |
| Sep 25, 2025 | 83.00 | 84.10 | 81.60 | 81.80 | 81.80 | -2.27% | 397,885 |
| Sep 24, 2025 | 83.50 | 84.00 | 81.80 | 83.70 | 83.70 | - | 490,841 |
| Sep 23, 2025 | 84.30 | 85.10 | 83.50 | 83.70 | 83.70 | -0.71% | 494,029 |
| Sep 22, 2025 | 84.40 | 85.50 | 82.20 | 84.30 | 84.30 | 0.96% | 419,998 |
| Sep 19, 2025 | 83.10 | 84.50 | 82.10 | 83.50 | 83.50 | 0.60% | 603,303 |
| Sep 18, 2025 | 83.50 | 84.60 | 82.70 | 83.00 | 83.00 | -0.36% | 419,771 |
| Sep 17, 2025 | 84.20 | 84.30 | 82.10 | 83.30 | 83.30 | -0.72% | 517,082 |
| Sep 16, 2025 | 85.00 | 85.00 | 82.40 | 83.90 | 83.90 | -0.36% | 741,163 |
| Sep 15, 2025 | 82.40 | 84.30 | 82.10 | 84.20 | 84.20 | 3.06% | 1,278,815 |
| Sep 12, 2025 | 80.80 | 81.80 | 80.10 | 81.70 | 81.70 | 1.49% | 466,503 |
| Sep 11, 2025 | 81.60 | 81.60 | 80.00 | 80.50 | 80.50 | -0.25% | 568,171 |
| Sep 10, 2025 | 81.70 | 83.10 | 79.80 | 80.70 | 80.70 | -0.74% | 782,563 |
| Sep 9, 2025 | 80.90 | 81.80 | 80.70 | 81.30 | 81.30 | -0.25% | 501,256 |
| Sep 8, 2025 | 81.10 | 82.20 | 81.00 | 81.50 | 81.50 | 1.12% | 372,021 |
| Sep 5, 2025 | 80.70 | 81.70 | 80.30 | 80.60 | 80.60 | 0.37% | 590,205 |
| Sep 4, 2025 | 81.20 | 81.70 | 79.50 | 80.30 | 80.30 | - | 695,454 |
| Sep 3, 2025 | 78.40 | 81.20 | 78.40 | 80.30 | 80.30 | 2.55% | 907,472 |
| Sep 2, 2025 | 77.70 | 80.10 | 77.60 | 78.30 | 78.30 | 1.82% | 1,078,371 |
| Sep 1, 2025 | 76.60 | 77.50 | 75.00 | 76.90 | 76.90 | 0.39% | 544,161 |
| Aug 29, 2025 | 76.40 | 77.60 | 75.00 | 76.60 | 76.60 | 1.59% | 979,474 |
| Aug 28, 2025 | 72.50 | 75.40 | 72.50 | 75.40 | 75.40 | 4.00% | 709,906 |
| Aug 27, 2025 | 71.50 | 73.00 | 71.50 | 72.50 | 72.50 | 0.55% | 154,796 |
| Aug 26, 2025 | 71.60 | 72.40 | 71.40 | 72.10 | 72.10 | 0.28% | 137,173 |
| Aug 25, 2025 | 72.50 | 72.50 | 71.80 | 71.90 | 71.90 | 0.70% | 108,239 |
| Aug 22, 2025 | 73.60 | 73.60 | 71.30 | 71.40 | 71.40 | -0.97% | 159,158 |
| Aug 21, 2025 | 71.40 | 72.50 | 71.40 | 72.10 | 72.10 | 1.12% | 71,467 |
| Aug 20, 2025 | 72.20 | 72.20 | 71.10 | 71.30 | 71.30 | -1.25% | 228,561 |
| Aug 19, 2025 | 73.10 | 73.20 | 72.00 | 72.20 | 72.20 | -1.23% | 202,181 |
| Aug 18, 2025 | 72.70 | 74.30 | 72.40 | 73.10 | 73.10 | 0.55% | 364,922 |
| Aug 15, 2025 | 72.80 | 73.00 | 72.00 | 72.70 | 72.70 | 0.97% | 547,339 |
| Aug 14, 2025 | 70.80 | 72.00 | 70.80 | 72.00 | 72.00 | 2.27% | 418,774 |
| Aug 13, 2025 | 70.50 | 71.00 | 69.40 | 70.40 | 70.40 | 0.14% | 400,995 |
| Aug 12, 2025 | 70.40 | 71.90 | 69.80 | 70.30 | 70.30 | 3.38% | 436,136 |
| Aug 11, 2025 | 68.50 | 68.50 | 67.70 | 68.00 | 68.00 | - | 75,083 |
| Aug 8, 2025 | 68.70 | 68.80 | 68.00 | 68.00 | 68.00 | -0.15% | 133,086 |
| Aug 7, 2025 | 68.20 | 68.60 | 68.10 | 68.10 | 68.10 | - | 90,068 |
| Aug 6, 2025 | 67.90 | 68.40 | 67.60 | 68.10 | 68.10 | - | 92,333 |
| Aug 5, 2025 | 67.60 | 68.40 | 67.60 | 68.10 | 68.10 | 0.89% | 92,633 |
| Aug 4, 2025 | 67.00 | 67.60 | 66.60 | 67.50 | 67.50 | - | 132,544 |
| Aug 1, 2025 | 67.50 | 67.70 | 66.50 | 67.50 | 67.50 | -0.59% | 84,333 |
| Jul 31, 2025 | 68.50 | 68.50 | 67.70 | 67.90 | 67.90 | -0.88% | 76,600 |
| Jul 30, 2025 | 68.30 | 68.50 | 68.00 | 68.50 | 68.50 | 0.88% | 57,720 |
| Jul 29, 2025 | 68.40 | 68.70 | 67.80 | 67.90 | 67.90 | -0.44% | 95,567 |
| Jul 28, 2025 | 68.30 | 68.50 | 68.10 | 68.20 | 68.20 | - | 36,551 |
| Jul 25, 2025 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | -1.02% | 102,209 |
| Jul 24, 2025 | 68.50 | 69.00 | 68.20 | 68.90 | 68.90 | - | 55,344 |
| Jul 23, 2025 | 68.50 | 68.90 | 68.50 | 68.90 | 68.90 | 1.32% | 58,471 |
| Jul 22, 2025 | 69.10 | 69.40 | 67.90 | 68.00 | 68.00 | -1.59% | 152,089 |
| Jul 21, 2025 | 68.50 | 69.20 | 68.50 | 69.10 | 69.10 | 0.88% | 71,291 |