Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,223.92 +44.24 (+0.54%) Bitcoin USD
61,486.07 +324.95 (+0.53%) CMC Crypto 200
1,281.43 -2.40 (-0.19%)
GEM Services, Inc. (6525.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 67.60 | 67.60 | 67.10 | 67.20 | 67.20 | 90,460 |
| 27 Jun 2024 | 67.50 | 68.00 | 67.30 | 67.60 | 67.60 | 76,002 |
| 26 Jun 2024 | 67.30 | 68.20 | 67.00 | 67.80 | 67.80 | 356,000 |
| 25 Jun 2024 | 67.70 | 67.70 | 66.90 | 67.20 | 67.20 | 89,000 |
| 24 Jun 2024 | 67.90 | 67.90 | 66.60 | 66.90 | 66.90 | 114,126 |
| 21 Jun 2024 | 67.80 | 68.10 | 67.00 | 67.60 | 67.60 | 176,000 |
| 20 Jun 2024 | 67.10 | 68.10 | 67.10 | 67.60 | 67.60 | 182,140 |
| 19 Jun 2024 | 66.10 | 67.10 | 66.00 | 67.10 | 67.10 | 248,022 |
| 18 Jun 2024 | 66.30 | 66.50 | 66.00 | 66.00 | 66.00 | 103,289 |
| 17 Jun 2024 | 66.20 | 66.80 | 66.00 | 66.30 | 66.30 | 141,000 |
| 14 Jun 2024 | 66.00 | 66.60 | 66.00 | 66.50 | 66.50 | 126,310 |
| 13 Jun 2024 | 65.60 | 66.00 | 65.20 | 66.00 | 66.00 | 117,220 |
| 12 Jun 2024 | 65.40 | 65.70 | 64.00 | 65.50 | 65.50 | 221,000 |
| 11 Jun 2024 | 66.60 | 66.60 | 65.50 | 65.60 | 65.60 | 114,000 |
| 07 Jun 2024 | 65.60 | 66.50 | 65.30 | 66.00 | 66.00 | 134,000 |
| 06 Jun 2024 | 66.50 | 66.50 | 65.60 | 65.60 | 65.60 | 214,103 |
| 05 Jun 2024 | 67.10 | 67.10 | 66.00 | 66.20 | 66.20 | 179,100 |
| 04 Jun 2024 | 66.30 | 67.00 | 66.10 | 66.30 | 66.30 | 151,000 |
| 03 Jun 2024 | 67.00 | 67.20 | 66.30 | 66.40 | 66.40 | 296,037 |
| 31 May 2024 | 67.20 | 67.80 | 66.70 | 67.00 | 67.00 | 204,200 |
| 30 May 2024 | 68.20 | 68.20 | 67.00 | 67.40 | 67.40 | 332,003 |
| 30 May 2024 | 3.5 Dividend | |||||
| 29 May 2024 | 71.60 | 72.00 | 71.40 | 71.70 | 68.20 | 448,211 |
| 28 May 2024 | 72.10 | 72.40 | 71.50 | 71.60 | 68.10 | 363,185 |
| 27 May 2024 | 72.00 | 72.40 | 71.50 | 72.10 | 68.58 | 353,300 |
| 24 May 2024 | 70.80 | 72.50 | 70.50 | 71.70 | 68.20 | 557,310 |
| 23 May 2024 | 70.30 | 71.00 | 69.80 | 70.80 | 67.34 | 506,287 |
| 22 May 2024 | 69.40 | 70.20 | 69.40 | 70.20 | 66.77 | 209,303 |
| 21 May 2024 | 68.10 | 69.50 | 68.00 | 69.40 | 66.01 | 291,240 |
| 20 May 2024 | 69.30 | 69.80 | 68.70 | 69.70 | 66.30 | 179,215 |
| 17 May 2024 | 70.40 | 70.50 | 69.00 | 69.20 | 65.82 | 367,030 |
| 16 May 2024 | 70.30 | 70.70 | 69.60 | 70.60 | 67.15 | 280,506 |
| 15 May 2024 | 70.30 | 70.30 | 69.50 | 69.80 | 66.39 | 115,285 |
| 14 May 2024 | 70.40 | 70.50 | 69.80 | 70.20 | 66.77 | 159,055 |
| 13 May 2024 | 69.50 | 70.00 | 69.30 | 69.90 | 66.49 | 240,145 |
| 10 May 2024 | 68.60 | 69.20 | 68.50 | 68.90 | 65.54 | 124,630 |
| 09 May 2024 | 69.00 | 69.40 | 68.30 | 68.60 | 65.25 | 138,000 |
| 08 May 2024 | 69.80 | 70.40 | 68.60 | 68.90 | 65.54 | 240,543 |
| 07 May 2024 | 68.80 | 70.00 | 68.80 | 69.40 | 66.01 | 203,796 |
| 06 May 2024 | 68.00 | 68.80 | 67.90 | 68.80 | 65.44 | 186,049 |
| 03 May 2024 | 67.90 | 68.20 | 67.60 | 67.80 | 64.49 | 60,000 |
| 02 May 2024 | 68.10 | 68.10 | 67.60 | 67.70 | 64.40 | 81,146 |
| 30 Apr 2024 | 68.10 | 68.50 | 67.90 | 68.10 | 64.78 | 101,100 |
| 29 Apr 2024 | 67.10 | 67.80 | 67.10 | 67.60 | 64.30 | 287,210 |
| 26 Apr 2024 | 67.40 | 67.50 | 67.10 | 67.10 | 63.82 | 61,080 |
| 25 Apr 2024 | 67.10 | 67.40 | 67.00 | 67.40 | 64.11 | 43,104 |
| 24 Apr 2024 | 66.70 | 67.30 | 66.70 | 67.10 | 63.82 | 73,220 |
| 23 Apr 2024 | 66.60 | 66.90 | 66.30 | 66.60 | 63.35 | 64,840 |
| 22 Apr 2024 | 66.90 | 66.90 | 66.30 | 66.60 | 63.35 | 48,219 |
| 19 Apr 2024 | 67.30 | 67.40 | 66.60 | 66.90 | 63.63 | 123,175 |
| 18 Apr 2024 | 67.20 | 68.00 | 67.10 | 67.70 | 64.40 | 26,000 |
| 17 Apr 2024 | 68.00 | 68.00 | 67.60 | 67.90 | 64.59 | 76,010 |
| 16 Apr 2024 | 67.70 | 67.70 | 66.80 | 67.00 | 63.73 | 190,000 |
| 15 Apr 2024 | 68.50 | 68.50 | 67.70 | 67.90 | 64.59 | 89,156 |
| 12 Apr 2024 | 68.80 | 68.80 | 68.30 | 68.40 | 65.06 | 54,015 |
| 11 Apr 2024 | 68.80 | 68.80 | 68.00 | 68.10 | 64.78 | 62,018 |
| 10 Apr 2024 | 68.20 | 68.70 | 68.10 | 68.60 | 65.25 | 95,010 |
| 09 Apr 2024 | 68.20 | 68.60 | 67.70 | 68.10 | 64.78 | 123,083 |
| 08 Apr 2024 | 67.40 | 67.80 | 67.30 | 67.40 | 64.11 | 54,420 |
| 03 Apr 2024 | 67.20 | 67.80 | 67.20 | 67.40 | 64.11 | 71,040 |
| 02 Apr 2024 | 68.00 | 68.00 | 67.40 | 67.80 | 64.49 | 122,000 |
| 01 Apr 2024 | 68.00 | 68.10 | 67.70 | 68.00 | 64.68 | 51,000 |
| 29 Mar 2024 | 68.80 | 68.80 | 67.80 | 67.90 | 64.59 | 66,000 |
| 28 Mar 2024 | 68.40 | 68.50 | 68.00 | 68.40 | 65.06 | 69,096 |
| 27 Mar 2024 | 67.70 | 68.20 | 67.50 | 68.10 | 64.78 | 37,000 |
| 26 Mar 2024 | 68.00 | 68.30 | 67.20 | 67.60 | 64.30 | 143,050 |
| 25 Mar 2024 | 68.90 | 68.90 | 68.00 | 68.40 | 65.06 | 83,100 |
| 22 Mar 2024 | 68.60 | 68.90 | 68.20 | 68.60 | 65.25 | 152,300 |
| 21 Mar 2024 | 68.80 | 68.80 | 68.10 | 68.60 | 65.25 | 138,050 |
| 20 Mar 2024 | 68.50 | 69.30 | 68.10 | 68.20 | 64.87 | 208,438 |
| 19 Mar 2024 | 68.10 | 68.50 | 68.00 | 68.30 | 64.97 | 94,668 |
| 18 Mar 2024 | 68.30 | 68.30 | 68.00 | 68.20 | 64.87 | 72,049 |
| 15 Mar 2024 | 67.50 | 68.40 | 67.50 | 68.30 | 64.97 | 110,230 |
| 14 Mar 2024 | 67.90 | 68.10 | 67.20 | 67.70 | 64.40 | 103,610 |
| 13 Mar 2024 | 66.90 | 68.80 | 66.90 | 67.90 | 64.59 | 215,740 |
| 12 Mar 2024 | 66.10 | 67.00 | 66.00 | 66.80 | 63.54 | 77,200 |
| 11 Mar 2024 | 66.20 | 67.00 | 66.00 | 66.10 | 62.87 | 113,347 |
| 08 Mar 2024 | 67.20 | 67.30 | 66.30 | 66.40 | 63.16 | 128,210 |
| 07 Mar 2024 | 68.00 | 68.00 | 66.90 | 67.20 | 63.92 | 170,082 |
| 06 Mar 2024 | 67.80 | 68.10 | 67.80 | 67.90 | 64.59 | 65,100 |
| 05 Mar 2024 | 68.10 | 68.50 | 67.80 | 68.10 | 64.78 | 107,000 |
| 04 Mar 2024 | 67.80 | 68.60 | 67.70 | 68.10 | 64.78 | 139,264 |
| 01 Mar 2024 | 67.60 | 68.10 | 67.50 | 67.80 | 64.49 | 100,000 |
| 29 Feb 2024 | 68.10 | 68.30 | 67.50 | 67.50 | 64.21 | 55,055 |
| 27 Feb 2024 | 68.10 | 68.10 | 67.50 | 67.80 | 64.49 | 60,280 |
| 26 Feb 2024 | 67.40 | 68.50 | 67.40 | 68.10 | 64.78 | 103,000 |
| 23 Feb 2024 | 67.80 | 67.90 | 67.50 | 67.50 | 64.21 | 94,030 |
| 22 Feb 2024 | 67.90 | 67.90 | 67.20 | 67.70 | 64.40 | 110,081 |
| 21 Feb 2024 | 68.20 | 68.20 | 67.60 | 67.80 | 64.49 | 71,132 |
| 20 Feb 2024 | 69.00 | 69.30 | 68.30 | 68.30 | 64.97 | 79,100 |
| 19 Feb 2024 | 68.80 | 69.80 | 68.70 | 68.70 | 65.35 | 162,118 |
| 16 Feb 2024 | 67.10 | 68.30 | 67.10 | 68.30 | 64.97 | 142,959 |
| 15 Feb 2024 | 65.70 | 66.50 | 65.40 | 66.50 | 63.25 | 92,000 |
| 05 Feb 2024 | 66.00 | 66.00 | 65.50 | 65.60 | 62.40 | 72,023 |
| 02 Feb 2024 | 65.90 | 66.30 | 65.80 | 66.00 | 62.78 | 33,001 |
| 01 Feb 2024 | 65.20 | 66.10 | 65.20 | 65.90 | 62.68 | 52,310 |
| 31 Jan 2024 | 66.30 | 66.30 | 66.00 | 66.00 | 62.78 | 32,050 |
| 30 Jan 2024 | 66.30 | 66.30 | 66.00 | 66.20 | 62.97 | 29,057 |
| 29 Jan 2024 | 66.00 | 66.40 | 66.00 | 66.20 | 62.97 | 61,196 |
| 26 Jan 2024 | 66.60 | 66.60 | 65.70 | 65.70 | 62.49 | 43,572 |
| *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.