Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,217.17 -2,932.60 (-4.64%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
GMI Technology Inc. (3312.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 44.95 | 46.80 | 42.70 | 46.25 | 46.25 | 15,160,667 |
| 29 Apr 2024 | 46.20 | 48.40 | 43.60 | 43.95 | 43.95 | 18,369,370 |
| 26 Apr 2024 | 43.75 | 47.30 | 43.75 | 45.40 | 45.40 | 12,632,811 |
| 25 Apr 2024 | 42.00 | 44.85 | 41.35 | 43.50 | 43.50 | 9,092,561 |
| 24 Apr 2024 | 42.80 | 44.00 | 41.65 | 41.65 | 41.65 | 5,586,036 |
| 23 Apr 2024 | 44.05 | 45.90 | 42.00 | 42.00 | 42.00 | 6,048,851 |
| 22 Apr 2024 | 46.35 | 47.00 | 43.00 | 43.15 | 43.15 | 9,214,895 |
| 19 Apr 2024 | 47.00 | 47.80 | 44.50 | 46.20 | 46.20 | 17,673,792 |
| 18 Apr 2024 | 49.00 | 54.00 | 47.25 | 48.95 | 48.95 | 37,507,424 |
| 17 Apr 2024 | 45.95 | 49.20 | 45.10 | 49.20 | 49.20 | 17,362,023 |
| 16 Apr 2024 | 48.50 | 49.00 | 44.40 | 44.75 | 44.75 | 20,500,256 |
| 15 Apr 2024 | 53.10 | 53.20 | 47.40 | 49.30 | 49.30 | 37,133,973 |
| 12 Apr 2024 | 47.85 | 51.50 | 47.80 | 51.50 | 51.50 | 44,766,056 |
| 11 Apr 2024 | 43.45 | 46.90 | 43.00 | 46.90 | 46.90 | 30,707,387 |
| 10 Apr 2024 | 41.55 | 43.30 | 41.20 | 42.65 | 42.65 | 6,222,643 |
| 09 Apr 2024 | 41.25 | 43.20 | 41.20 | 41.55 | 41.55 | 7,897,901 |
| 08 Apr 2024 | 41.25 | 41.60 | 40.45 | 40.80 | 40.80 | 3,884,356 |
| 03 Apr 2024 | 42.20 | 42.80 | 41.05 | 41.35 | 41.35 | 3,303,286 |
| 02 Apr 2024 | 43.00 | 43.30 | 42.10 | 42.35 | 42.35 | 5,178,475 |
| 01 Apr 2024 | 44.90 | 44.95 | 42.20 | 43.00 | 43.00 | 11,187,702 |
| 29 Mar 2024 | 42.40 | 44.00 | 42.20 | 43.80 | 43.80 | 10,839,000 |
| 28 Mar 2024 | 41.15 | 42.80 | 40.80 | 42.45 | 42.45 | 12,927,058 |
| 27 Mar 2024 | 40.60 | 41.65 | 40.10 | 40.75 | 40.75 | 7,925,770 |
| 26 Mar 2024 | 43.30 | 43.85 | 39.55 | 40.60 | 40.60 | 21,407,728 |
| 25 Mar 2024 | 38.50 | 42.35 | 38.40 | 42.35 | 42.35 | 12,286,333 |
| 22 Mar 2024 | 38.35 | 39.35 | 37.70 | 38.50 | 38.50 | 4,027,154 |
| 21 Mar 2024 | 38.25 | 38.75 | 37.30 | 38.60 | 38.60 | 4,362,289 |
| 20 Mar 2024 | 40.05 | 40.15 | 38.00 | 38.25 | 38.25 | 11,060,992 |
| 19 Mar 2024 | 40.25 | 42.40 | 39.70 | 40.70 | 40.70 | 29,901,153 |
| 18 Mar 2024 | 37.00 | 39.75 | 36.70 | 39.75 | 39.75 | 9,334,400 |
| 15 Mar 2024 | 34.30 | 36.60 | 33.80 | 36.15 | 36.15 | 8,513,382 |
| 14 Mar 2024 | 36.60 | 37.10 | 34.30 | 34.30 | 34.30 | 5,786,427 |
| 13 Mar 2024 | 38.40 | 39.00 | 35.60 | 36.15 | 36.15 | 8,591,601 |
| 12 Mar 2024 | 38.60 | 39.80 | 37.60 | 38.10 | 38.10 | 11,144,875 |
| 11 Mar 2024 | 39.15 | 41.35 | 38.20 | 38.20 | 38.20 | 9,831,042 |
| 08 Mar 2024 | 46.70 | 47.95 | 41.55 | 41.55 | 41.55 | 15,299,570 |
| 07 Mar 2024 | 47.00 | 48.30 | 45.75 | 46.15 | 46.15 | 9,840,883 |
| 06 Mar 2024 | 46.50 | 48.50 | 45.80 | 47.00 | 47.00 | 11,671,824 |
| 05 Mar 2024 | 44.80 | 47.20 | 42.75 | 46.80 | 46.80 | 15,033,411 |
| 04 Mar 2024 | 42.35 | 44.95 | 42.15 | 43.95 | 43.95 | 11,965,248 |
| 01 Mar 2024 | 42.30 | 44.20 | 40.50 | 42.15 | 42.15 | 14,155,892 |
| 29 Feb 2024 | 39.90 | 43.40 | 39.55 | 41.80 | 41.80 | 13,237,016 |
| 27 Feb 2024 | 39.80 | 43.00 | 38.15 | 40.30 | 40.30 | 20,928,590 |
| 26 Feb 2024 | 40.00 | 40.20 | 37.00 | 39.30 | 39.30 | 24,256,363 |
| 23 Feb 2024 | 36.00 | 38.65 | 35.90 | 38.65 | 38.65 | 12,568,600 |
| 22 Feb 2024 | 35.00 | 35.50 | 32.90 | 35.15 | 35.15 | 10,490,321 |
| 21 Feb 2024 | 33.50 | 34.20 | 32.70 | 34.15 | 34.15 | 10,779,698 |
| 20 Feb 2024 | 33.30 | 34.75 | 32.25 | 33.40 | 33.40 | 24,973,115 |
| 19 Feb 2024 | 30.50 | 32.35 | 29.75 | 32.35 | 32.35 | 11,258,456 |
| 16 Feb 2024 | 28.75 | 29.95 | 28.20 | 29.45 | 29.45 | 11,924,446 |
| 15 Feb 2024 | 27.00 | 28.30 | 26.40 | 28.15 | 28.15 | 8,274,889 |
| 05 Feb 2024 | 26.15 | 26.50 | 24.75 | 25.80 | 25.80 | 4,908,545 |
| 02 Feb 2024 | 26.10 | 26.60 | 25.60 | 26.10 | 26.10 | 9,617,837 |
| 01 Feb 2024 | 25.45 | 27.10 | 25.40 | 25.50 | 25.50 | 17,057,641 |
| 31 Jan 2024 | 24.80 | 25.35 | 24.60 | 24.90 | 24.90 | 5,721,121 |
| 30 Jan 2024 | 24.00 | 24.80 | 23.90 | 24.55 | 24.55 | 4,708,153 |
| 29 Jan 2024 | 23.90 | 24.25 | 23.40 | 24.00 | 24.00 | 2,640,565 |
| 26 Jan 2024 | 24.70 | 25.20 | 23.60 | 23.90 | 23.90 | 10,256,366 |
| 25 Jan 2024 | 23.80 | 24.75 | 23.75 | 24.70 | 24.70 | 5,834,820 |
| 24 Jan 2024 | 23.85 | 24.15 | 23.60 | 23.60 | 23.60 | 2,350,324 |
| 23 Jan 2024 | 23.65 | 23.75 | 23.40 | 23.65 | 23.65 | 510,300 |
| 22 Jan 2024 | 23.55 | 23.75 | 23.00 | 23.65 | 23.65 | 1,325,554 |
| 19 Jan 2024 | 23.95 | 24.00 | 23.40 | 23.55 | 23.55 | 1,582,498 |
| 18 Jan 2024 | 23.15 | 23.75 | 22.95 | 23.75 | 23.75 | 1,590,295 |
| 17 Jan 2024 | 23.05 | 23.50 | 22.85 | 23.05 | 23.05 | 840,360 |
| 16 Jan 2024 | 23.30 | 23.30 | 22.75 | 23.00 | 23.00 | 835,605 |
| 15 Jan 2024 | 23.40 | 23.60 | 23.20 | 23.30 | 23.30 | 747,600 |
| 12 Jan 2024 | 23.60 | 23.75 | 23.10 | 23.20 | 23.20 | 837,958 |
| 11 Jan 2024 | 23.15 | 23.80 | 23.00 | 23.35 | 23.35 | 2,482,724 |
| 10 Jan 2024 | 22.25 | 23.50 | 22.25 | 22.65 | 22.65 | 1,264,088 |
| 09 Jan 2024 | 23.30 | 23.40 | 22.20 | 22.25 | 22.25 | 2,028,391 |
| 08 Jan 2024 | 23.40 | 24.00 | 23.20 | 23.30 | 23.30 | 2,456,578 |
| 05 Jan 2024 | 23.10 | 24.80 | 22.80 | 23.45 | 23.45 | 7,626,655 |
| 04 Jan 2024 | 21.95 | 22.75 | 21.95 | 22.60 | 22.60 | 1,509,881 |
| 03 Jan 2024 | 21.80 | 21.95 | 21.75 | 21.95 | 21.95 | 188,343 |
| 02 Jan 2024 | 21.95 | 22.10 | 21.80 | 21.90 | 21.90 | 165,080 |
| 29 Dec 2023 | 21.90 | 21.90 | 21.80 | 21.85 | 21.85 | 215,517 |
| 28 Dec 2023 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 145,600 |
| 27 Dec 2023 | 21.95 | 22.00 | 21.80 | 22.00 | 22.00 | 211,532 |
| 26 Dec 2023 | 21.95 | 22.00 | 21.85 | 21.95 | 21.95 | 146,233 |
| 25 Dec 2023 | 22.15 | 22.15 | 21.85 | 22.10 | 22.10 | 272,296 |
| 22 Dec 2023 | 22.35 | 22.40 | 22.15 | 22.15 | 22.15 | 255,953 |
| 21 Dec 2023 | 22.15 | 22.40 | 22.05 | 22.35 | 22.35 | 264,624 |
| 20 Dec 2023 | 21.85 | 22.40 | 21.85 | 22.35 | 22.35 | 514,058 |
| 19 Dec 2023 | 22.30 | 22.30 | 21.45 | 21.85 | 21.85 | 783,185 |
| 18 Dec 2023 | 22.45 | 22.45 | 22.20 | 22.25 | 22.25 | 314,243 |
| 15 Dec 2023 | 22.60 | 22.65 | 22.40 | 22.55 | 22.55 | 483,362 |
| 14 Dec 2023 | 22.75 | 22.75 | 22.25 | 22.60 | 22.60 | 553,231 |
| 13 Dec 2023 | 22.45 | 22.60 | 22.20 | 22.45 | 22.45 | 716,580 |
| 12 Dec 2023 | 21.55 | 22.10 | 21.55 | 22.00 | 22.00 | 963,656 |
| 11 Dec 2023 | 22.40 | 22.40 | 21.30 | 21.50 | 21.50 | 1,991,544 |
| 08 Dec 2023 | 22.80 | 22.90 | 22.55 | 22.65 | 22.65 | 317,000 |
| 07 Dec 2023 | 22.90 | 23.00 | 22.70 | 22.75 | 22.75 | 631,002 |
| 06 Dec 2023 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 736,696 |
| 05 Dec 2023 | 22.70 | 22.80 | 22.45 | 22.65 | 22.65 | 638,830 |
| 04 Dec 2023 | 22.45 | 22.80 | 22.25 | 22.70 | 22.70 | 974,739 |
| 01 Dec 2023 | 21.80 | 22.60 | 21.80 | 22.30 | 22.30 | 1,190,889 |
| 30 Nov 2023 | 21.90 | 21.95 | 21.70 | 21.80 | 21.80 | 136,136 |
| 29 Nov 2023 | 21.65 | 21.90 | 21.60 | 21.80 | 21.80 | 581,463 |
| 28 Nov 2023 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 231,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.