GemTek Technology Co., Ltd. (4906) Historical Prices

Time Period

Events

TW:4906 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	35.70	35.85	34.40	35.50	35.50	+0.42%	3,884,687	0.55
Nov 10, 2026	34.55	36.90	34.55	35.35	35.35	+11.51%	5,378,765	0.76
Nov 09, 2026	32.25	34.50	32.10	33.75	33.75	+6.47%	3,475,118	0.49
Nov 06, 2026	30.80	32.55	30.80	31.70	31.70	-7.31%	8,227,579	1.17
Nov 05, 2026	36.40	36.40	34.10	34.20	34.20	-6.17%	5,229,860	0.74
Nov 04, 2026	37.00	37.00	34.60	36.45	36.45	+0.69%	6,165,840	0.88
Nov 03, 2026	37.75	38.15	35.95	36.20	36.20	-4.11%	4,979,759	0.70
Nov 02, 2026	37.25	38.45	37.05	37.75	37.75	-1.18%	2,862,139	0.40
Oct 30, 2026	38.85	38.85	37.50	38.20	38.20	-3.54%	5,534,104	0.78
Oct 29, 2026	41.65	41.80	39.15	39.60	39.60	-4.46%	8,353,494	1.19
Oct 28, 2026	41.35	42.45	41.35	41.45	41.45	+2.09%	4,035,576	0.57
Oct 27, 2026	41.20	41.40	40.00	40.60	40.60	-0.61%	5,356,161	0.76
Oct 26, 2026	40.85	43.20	40.80	40.85	40.85	0.00%	0	0.00
Oct 23, 2026	40.85	43.20	40.80	40.85	40.85	0.00%	0	0.00
Oct 22, 2026	43.00	43.20	40.80	40.85	40.85	-3.88%	7,777,681	1.08
Oct 21, 2026	43.80	44.20	42.35	42.50	42.50	-0.23%	8,190,428	1.15
Oct 20, 2026	42.95	45.45	42.30	42.60	42.60	-2.07%	15,182,261	2.20
Oct 19, 2026	44.55	44.85	42.15	43.50	43.50	-3.01%	28,171,268	4.33
Oct 16, 2026	42.90	44.85	42.60	44.85	44.85	+9.93%	14,932,455	2.37
Oct 15, 2026	41.85	41.95	40.50	40.80	40.80	-5.01%	8,004,167	1.27
Oct 14, 2026	41.80	43.35	41.55	42.95	42.95	+5.27%	11,326,605	1.82
Oct 13, 2026	41.50	42.50	40.50	40.80	40.80	-3.32%	7,703,614	1.25
Oct 12, 2026	41.50	43.00	41.45	42.20	42.20	+0.96%	5,612,422	0.91
Oct 09, 2026	41.80	42.60	41.50	41.80	41.80	0.00%	0	0.00
Oct 08, 2026	41.50	42.60	41.50	41.80	41.80	-0.95%	5,890,437	0.94
Oct 07, 2026	43.10	44.00	41.85	42.20	42.20	-1.86%	14,425,584	2.38
Oct 06, 2026	42.30	44.20	41.25	43.00	43.00	+2.02%	18,600,484	3.19
Oct 05, 2026	42.50	44.00	42.00	42.15	42.15	+0.72%	18,583,054	3.30
Oct 02, 2026	40.30	43.60	40.15	41.85	41.85	+3.33%	13,521,119	2.43
Oct 01, 2026	41.85	42.05	39.85	40.50	40.50	-4.26%	11,744,264	2.13
Sep 30, 2026	40.25	42.45	40.00	42.30	42.30	+5.22%	17,574,240	3.27
Sep 29, 2026	37.65	40.80	37.45	40.20	40.20	+6.77%	13,404,590	2.55
Sep 28, 2026	37.65	38.00	37.30	37.65	37.65	0.00%	0	0.00
Sep 25, 2026	37.65	38.00	37.30	37.65	37.65	0.00%	0	0.00
Sep 24, 2026	37.75	38.00	37.30	37.65	37.65	-1.18%	2,374,151	0.42
Sep 23, 2026	39.30	39.35	37.60	38.10	38.10	-1.55%	5,992,660	1.06
Sep 22, 2026	38.80	40.60	38.25	38.70	38.70	+0.52%	17,451,932	3.11
Sep 21, 2026	37.00	38.80	36.55	38.50	38.50	+4.05%	10,235,573	1.81
Sep 18, 2026	36.50	37.00	36.35	37.00	37.00	+2.49%	5,397,298	0.91
Sep 17, 2026	35.75	36.65	35.75	36.10	36.10	+1.55%	2,422,549	0.39
Sep 16, 2026	35.20	35.70	35.00	35.55	35.55	+1.28%	2,210,534	0.36
Sep 15, 2026	35.45	35.50	34.85	35.10	35.10	-1.13%	2,574,071	0.41
Sep 14, 2026	35.60	36.40	35.50	35.50	35.50	-1.11%	1,766,704	0.28
Sep 11, 2026	35.55	36.35	35.50	35.90	35.90	-1.24%	2,421,158	0.37
Sep 10, 2026	36.45	36.60	36.10	36.35	36.35	-0.68%	1,978,391	0.30
Sep 09, 2026	36.20	36.85	36.20	36.60	36.60	+1.39%	2,658,093	0.39
Sep 08, 2026	36.85	36.95	35.80	36.10	36.10	-1.90%	4,312,150	0.62
Sep 07, 2026	37.15	37.20	36.20	36.80	36.80	-0.27%	3,449,492	0.48
Sep 04, 2026	36.70	37.45	36.20	36.90	36.90	+3.94%	5,952,016	0.81
Sep 03, 2026	37.10	37.35	35.50	35.50	35.50	-3.92%	5,107,223	0.68

GemTek Technology Co., Ltd. historical prices

GemTek Technology Co., Ltd. (4906) Historical Prices

Become an Expert with TipRanks Premium