GEM Services, Inc.(TW:6525)
NT$105.50+0.50 (+0.48%)
TW:6525
GEM Services, Inc. historical prices
NT$105.50
At close:+0.50 (+0.48%)
GEM Services, Inc. (6525) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 103.50 | 107.50 | 103.50 | 105.50 | 105.50 | +0.48% | 461,874 | 0.46 |
| Nov 10, 2026 | 105.50 | 107.50 | 102.50 | 105.00 | 105.00 | +10.88% | 812,393 | 0.78 |
| Nov 09, 2026 | 95.60 | 103.00 | 95.60 | 102.50 | 102.50 | +8.24% | 772,682 | 0.73 |
| Nov 06, 2026 | 89.60 | 97.70 | 89.60 | 94.70 | 94.70 | -4.73% | 1,874,815 | 1.78 |
| Nov 05, 2026 | 105.00 | 105.50 | 99.00 | 99.40 | 99.40 | -7.10% | 1,258,484 | 1.18 |
| Nov 04, 2026 | 110.50 | 110.50 | 101.50 | 107.00 | 107.00 | -1.83% | 1,364,032 | 1.25 |
| Nov 03, 2026 | 113.50 | 114.00 | 107.00 | 109.00 | 109.00 | -4.80% | 716,112 | 0.65 |
| Nov 02, 2026 | 111.00 | 116.00 | 111.00 | 114.50 | 114.50 | +1.33% | 370,501 | 0.32 |
| Oct 30, 2026 | 114.50 | 115.00 | 111.00 | 113.00 | 113.00 | -3.42% | 541,265 | 0.46 |
| Oct 29, 2026 | 120.50 | 120.50 | 116.00 | 117.00 | 117.00 | -2.50% | 405,997 | 0.33 |
| Oct 28, 2026 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | +2.56% | 226,529 | 0.19 |
| Oct 27, 2026 | 119.50 | 120.50 | 116.50 | 117.00 | 117.00 | -0.85% | 546,169 | 0.43 |
| Oct 26, 2026 | 118.00 | 126.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 118.00 | 126.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | -5.22% | 689,717 | 0.51 |
| Oct 21, 2026 | 125.00 | 125.50 | 123.00 | 124.50 | 124.50 | +2.47% | 309,041 | 0.22 |
| Oct 20, 2026 | 123.50 | 126.50 | 121.50 | 121.50 | 121.50 | -3.19% | 416,300 | 0.29 |
| Oct 19, 2026 | 124.00 | 125.50 | 121.00 | 125.50 | 125.50 | -2.33% | 687,081 | 0.47 |
| Oct 16, 2026 | 130.00 | 131.50 | 128.50 | 128.50 | 128.50 | 0.00% | 326,662 | 0.21 |
| Oct 15, 2026 | 133.50 | 133.50 | 128.00 | 128.50 | 128.50 | -6.20% | 871,124 | 0.55 |
| Oct 14, 2026 | 135.00 | 138.00 | 133.00 | 137.00 | 137.00 | +2.62% | 624,202 | 0.38 |
| Oct 13, 2026 | 136.00 | 136.50 | 132.00 | 133.50 | 133.50 | -3.26% | 635,957 | 0.37 |
| Oct 12, 2026 | 135.50 | 142.00 | 135.50 | 138.00 | 138.00 | 0.00% | 648,803 | 0.36 |
| Oct 09, 2026 | 138.00 | 142.00 | 136.50 | 138.00 | 138.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 142.00 | 142.00 | 136.50 | 138.00 | 138.00 | -2.82% | 875,222 | 0.45 |
| Oct 07, 2026 | 139.50 | 143.00 | 136.00 | 142.00 | 142.00 | 0.00% | 1,578,755 | 0.82 |
| Oct 06, 2026 | 146.50 | 147.00 | 138.50 | 142.00 | 142.00 | +1.43% | 1,953,117 | 0.96 |
| Oct 05, 2026 | 143.50 | 147.50 | 139.50 | 140.00 | 140.00 | +0.36% | 2,503,717 | 1.14 |
| Oct 02, 2026 | 137.50 | 141.50 | 135.00 | 139.50 | 139.50 | +2.20% | 1,020,905 | 0.44 |
| Oct 01, 2026 | 135.50 | 138.50 | 135.00 | 136.50 | 136.50 | +0.74% | 738,981 | 0.31 |
| Sep 30, 2026 | 135.50 | 136.50 | 134.00 | 135.50 | 135.50 | +1.50% | 477,358 | 0.19 |
| Sep 29, 2026 | 133.50 | 137.50 | 132.50 | 133.50 | 133.50 | 0.00% | 552,653 | 0.22 |
| Sep 28, 2026 | 133.50 | 136.00 | 131.50 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 133.50 | 136.00 | 131.50 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 132.00 | 136.00 | 131.50 | 133.50 | 133.50 | +0.38% | 449,529 | 0.17 |
| Sep 23, 2026 | 135.00 | 138.50 | 132.00 | 133.00 | 133.00 | 0.00% | 910,585 | 0.34 |
| Sep 22, 2026 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | +0.38% | 558,294 | 0.20 |
| Sep 21, 2026 | 137.00 | 137.50 | 132.50 | 132.50 | 132.50 | -2.21% | 609,992 | 0.21 |
| Sep 18, 2026 | 131.00 | 136.00 | 130.50 | 135.50 | 135.50 | +5.04% | 1,180,543 | 0.38 |
| Sep 17, 2026 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | +0.39% | 672,942 | 0.21 |
| Sep 16, 2026 | 126.50 | 130.00 | 125.00 | 128.50 | 128.50 | +2.39% | 840,308 | 0.26 |
| Sep 15, 2026 | 126.00 | 130.00 | 125.50 | 125.50 | 125.50 | -1.95% | 531,566 | 0.16 |
| Sep 14, 2026 | 123.00 | 130.50 | 119.00 | 128.00 | 128.00 | +2.81% | 915,342 | 0.28 |
| Sep 11, 2026 | 126.50 | 127.00 | 124.50 | 124.50 | 124.50 | -3.86% | 891,252 | 0.26 |
| Sep 10, 2026 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | -0.77% | 667,173 | 0.19 |
| Sep 09, 2026 | 132.50 | 132.50 | 129.50 | 130.50 | 130.50 | 0.00% | 815,493 | 0.23 |
| Sep 08, 2026 | 135.00 | 136.00 | 129.50 | 130.50 | 130.50 | -2.25% | 989,725 | 0.28 |
| Sep 07, 2026 | 140.00 | 140.50 | 133.00 | 133.50 | 133.50 | -3.26% | 1,269,531 | 0.36 |
| Sep 04, 2026 | 139.50 | 140.50 | 136.00 | 138.00 | 138.00 | +1.85% | 774,279 | 0.22 |
| Sep 03, 2026 | 138.50 | 142.00 | 135.50 | 135.50 | 135.50 | -1.09% | 1,236,719 | 0.35 |
