GMI Technology Inc. - 3312.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.4	36.45	36.45	36.9	36.4	276,753
December 03, 2025	36	36.4	36.4	36.4	35.6	491,367
December 02, 2025	36.1	35.5	35.5	36.2	35.5	677,106
December 01, 2025	36.75	36.1	36.1	36.75	35.95	421,268
November 28, 2025	37	36.7	36.7	37.2	36.55	451,565
November 27, 2025	37.15	36.85	36.85	37.4	36.7	356,211
November 26, 2025	37.3	37.05	37.05	37.7	37	462,342
November 25, 2025	36.5	36.55	36.55	37.15	36.25	442,197
November 24, 2025	36.1	36.25	36.25	36.8	36.1	286,074
November 21, 2025	36.9	35.9	35.9	37.15	35.8	810,889
November 20, 2025	37.2	37.75	37.75	37.8	37.15	372,397
November 19, 2025	38.1	36.9	36.9	38.25	36.7	859,963
November 18, 2025	39.8	38.1	38.1	39.8	38	763,286
November 17, 2025	40.2	39.3	39.3	40.2	39.15	750,859
November 14, 2025	41.7	40.1	40.1	42.2	40	1.63M
November 13, 2025	40.25	41.9	41.9	42.8	40.25	3.6M
November 12, 2025	39.2	40.2	40.2	41.35	39.2	2.22M
November 11, 2025	38.1	38.9	38.9	39.9	38.1	1.13M
November 10, 2025	36.85	37.8	37.8	38	36.35	622,244
November 07, 2025	37.15	36.85	36.85	37.15	36.4	691,182
November 06, 2025	37.45	37.15	37.15	37.55	36.85	661,964
November 05, 2025	38	37.1	37.1	38.05	36.55	969,322
November 04, 2025	39.5	38.15	38.15	40	38.15	1.5M
November 03, 2025	39.2	39.4	39.4	41.95	39.2	3.44M
October 31, 2025	39.55	39	39	39.75	38.6	970,683
October 30, 2025	40	39.55	39.55	40.05	39.3	603,651
October 29, 2025	39.55	39.9	39.9	40.3	39.5	806,777
October 28, 2025	40.7	39.35	39.35	40.7	39.35	1.16M
October 27, 2025	41.05	40.7	40.7	41.3	40.2	841,330
October 23, 2025	41.45	40.9	40.9	41.45	40.45	802,322
October 22, 2025	41.3	41.2	41.2	41.8	40.7	1.3M
October 21, 2025	41	41	41	41.6	40.95	816,585
October 20, 2025	41.5	41.05	41.05	41.6	40.85	581,738
October 17, 2025	41.7	41.05	41.05	41.7	41.05	685,665
October 16, 2025	40.6	41.7	41.7	41.85	40.6	1.51M
October 15, 2025	40.5	40.3	40.3	40.6	39.8	357,832
October 14, 2025	40.1	39.9	39.9	41	39.6	577,538
October 13, 2025	39.3	40	40	40.2	38.15	753,620
October 09, 2025	40.65	40.5	40.5	41.35	40.5	602,806
October 08, 2025	40.55	40.3	40.3	40.65	40.1	430,683
October 07, 2025	40.4	40.7	40.7	40.95	39.95	735,310
October 03, 2025	41.1	40.25	40.25	41.4	40.1	851,021
October 02, 2025	41.95	40.55	40.55	41.95	40.55	948,790
October 01, 2025	42.05	41.2	41.2	42.4	41.15	817,238
September 30, 2025	42.1	42.05	42.05	42.55	41.95	527,069
September 29, 2025	41.89	41.89	41.89	41.89	41.89	0
September 26, 2025	44.9	42.1	42.1	44.9	41.9	1.18M
September 25, 2025	44.7	44.1	44.1	45	44.05	756,704
September 24, 2025	45	44.6	44.6	45.2	44.35	1.28M
September 23, 2025	44.9	44.1	44.1	45.65	44.1	1.4M
September 22, 2025	44.3	43.8	43.8	44.3	43.7	657,377
September 19, 2025	44.5	44.3	44.3	44.8	44.05	895,647
September 18, 2025	44	44.45	44.45	44.6	43.85	1.11M
September 17, 2025	43.4	43.85	43.85	45.25	43.3	2.84M
September 16, 2025	42.95	43	43	43.3	42.7	451,082
September 15, 2025	44.25	43	43	44.25	42.85	460,065
September 12, 2025	44.05	43.65	43.65	44.3	43.5	857,276
September 11, 2025	43.6	43.45	43.45	44.3	43.2	1.82M
September 10, 2025	43	43.2	43.2	43.5	42.5	949,354
September 09, 2025	43.15	42.5	42.5	43.35	42.5	677,890

GMI Technology Inc. (3312.TW) TAI