GMI Technology, Inc.(TW:3312)
NT$41.95+0.70 (+1.70%)
TW:3312
GMI Technology, Inc. historical prices
NT$41.95
At close:+0.70 (+1.70%)
GMI Technology, Inc. (3312) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.60 | 42.20 | 41.45 | 41.95 | 41.95 | +1.70% | 528,006 | 0.51 |
| Nov 10, 2026 | 42.70 | 43.40 | 41.05 | 41.25 | 41.25 | +2.74% | 800,832 | 0.75 |
| Nov 09, 2026 | 40.50 | 43.40 | 40.50 | 42.10 | 42.10 | +4.86% | 737,521 | 0.68 |
| Nov 06, 2026 | 37.70 | 41.30 | 37.70 | 40.15 | 40.15 | -4.06% | 1,569,013 | 1.47 |
| Nov 05, 2026 | 45.15 | 45.30 | 41.45 | 41.85 | 41.85 | -7.51% | 726,320 | 0.67 |
| Nov 04, 2026 | 45.20 | 45.90 | 42.50 | 45.25 | 45.25 | +1.46% | 1,144,918 | 1.06 |
| Nov 03, 2026 | 47.00 | 47.15 | 44.35 | 44.60 | 44.60 | -6.01% | 919,002 | 0.85 |
| Nov 02, 2026 | 47.00 | 48.60 | 46.55 | 47.45 | 47.45 | 0.00% | 542,627 | 0.49 |
| Oct 30, 2026 | 48.50 | 48.65 | 46.80 | 47.45 | 47.45 | -4.04% | 898,813 | 0.79 |
| Oct 29, 2026 | 50.90 | 51.30 | 49.15 | 49.45 | 49.45 | -2.85% | 682,515 | 0.60 |
| Oct 28, 2026 | 49.45 | 50.90 | 49.45 | 50.90 | 50.90 | +3.88% | 1,267,221 | 1.12 |
| Oct 27, 2026 | 51.20 | 51.20 | 48.60 | 49.00 | 49.00 | -2.20% | 1,322,154 | 1.17 |
| Oct 26, 2026 | 50.10 | 54.50 | 50.10 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.10 | 54.50 | 50.10 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.40 | 54.50 | 50.10 | 50.10 | 50.10 | -1.38% | 3,681,103 | 3.25 |
| Oct 21, 2026 | 49.50 | 51.50 | 49.50 | 50.80 | 50.80 | +4.31% | 714,425 | 0.63 |
| Oct 20, 2026 | 48.00 | 49.80 | 48.00 | 48.70 | 48.70 | 0.00% | 381,854 | 0.34 |
| Oct 19, 2026 | 48.40 | 49.00 | 47.10 | 48.70 | 48.70 | -0.10% | 653,543 | 0.57 |
| Oct 16, 2026 | 48.60 | 49.80 | 48.60 | 48.75 | 48.75 | +0.93% | 443,174 | 0.39 |
| Oct 15, 2026 | 49.30 | 49.30 | 48.00 | 48.30 | 48.30 | -3.40% | 912,814 | 0.79 |
| Oct 14, 2026 | 49.25 | 50.50 | 49.00 | 50.00 | 50.00 | +2.46% | 546,708 | 0.46 |
| Oct 13, 2026 | 50.00 | 50.20 | 48.35 | 48.80 | 48.80 | -2.79% | 1,083,152 | 0.92 |
| Oct 12, 2026 | 50.30 | 50.90 | 50.00 | 50.20 | 50.20 | -1.38% | 546,554 | 0.46 |
| Oct 09, 2026 | 50.90 | 51.60 | 50.80 | 50.90 | 50.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51.50 | 51.60 | 50.80 | 50.90 | 50.90 | -1.17% | 380,296 | 0.31 |
| Oct 07, 2026 | 51.20 | 51.80 | 50.80 | 51.50 | 51.50 | +0.59% | 421,836 | 0.35 |
| Oct 06, 2026 | 51.90 | 51.90 | 51.00 | 51.20 | 51.20 | -0.97% | 422,341 | 0.34 |
| Oct 05, 2026 | 52.40 | 52.70 | 51.60 | 51.70 | 51.70 | -0.77% | 788,491 | 0.63 |
| Oct 02, 2026 | 51.50 | 52.20 | 51.40 | 52.10 | 52.10 | +1.17% | 625,035 | 0.49 |
| Oct 01, 2026 | 52.40 | 52.40 | 51.40 | 51.50 | 51.50 | -0.96% | 570,384 | 0.44 |
| Sep 30, 2026 | 51.20 | 53.20 | 51.00 | 52.00 | 52.00 | +2.16% | 1,021,388 | 0.78 |
| Sep 29, 2026 | 50.50 | 51.80 | 50.20 | 50.90 | 50.90 | +0.79% | 629,455 | 0.47 |
| Sep 28, 2026 | 50.50 | 50.90 | 50.00 | 50.50 | 50.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 50.50 | 50.90 | 50.00 | 50.50 | 50.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.70 | 50.90 | 50.00 | 50.50 | 50.50 | 0.00% | 802,159 | 0.54 |
| Sep 23, 2026 | 53.30 | 53.30 | 50.50 | 50.50 | 50.50 | -8.18% | 3,331,425 | 2.20 |
| Sep 22, 2026 | 56.00 | 56.30 | 53.90 | 55.00 | 55.00 | +0.55% | 4,146,734 | 2.75 |
| Sep 21, 2026 | 50.50 | 55.50 | 50.40 | 54.70 | 54.70 | +7.05% | 3,190,062 | 2.07 |
| Sep 18, 2026 | 49.90 | 51.50 | 49.15 | 51.10 | 51.10 | +4.82% | 1,482,020 | 0.90 |
| Sep 17, 2026 | 48.35 | 49.30 | 48.25 | 48.75 | 48.75 | +2.20% | 659,940 | 0.35 |
| Sep 16, 2026 | 47.20 | 47.70 | 47.00 | 47.70 | 47.70 | +2.14% | 257,810 | 0.14 |
| Sep 15, 2026 | 47.50 | 47.80 | 46.70 | 46.70 | 46.70 | -1.48% | 287,469 | 0.13 |
| Sep 14, 2026 | 47.50 | 48.00 | 46.70 | 47.40 | 47.40 | -0.32% | 493,157 | 0.21 |
| Sep 11, 2026 | 47.60 | 48.75 | 47.50 | 47.55 | 47.55 | -1.96% | 560,979 | 0.24 |
| Sep 10, 2026 | 49.55 | 49.55 | 48.30 | 48.50 | 48.50 | -2.12% | 717,109 | 0.30 |
| Sep 09, 2026 | 49.45 | 51.50 | 49.40 | 49.55 | 49.55 | -1.10% | 878,274 | 0.36 |
| Sep 08, 2026 | 51.50 | 51.80 | 50.10 | 50.10 | 50.10 | -2.34% | 869,514 | 0.34 |
| Sep 07, 2026 | 53.10 | 53.30 | 52.30 | 52.60 | 51.30 | -0.38% | 706,532 | 0.27 |
| Sep 04, 2026 | 52.70 | 53.30 | 51.80 | 52.80 | 51.50 | +1.54% | 837,677 | 0.30 |
| Sep 03, 2026 | 57.60 | 57.60 | 52.00 | 52.00 | 50.71 | -7.14% | 3,448,091 | 1.21 |
