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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	38.85	38.55	38.55	39.05	38.15	403,373
February 04, 2026	39.7	38.85	38.85	39.7	38.85	414,519
February 03, 2026	38.6	38.7	38.7	39.45	38.1	590,086
February 02, 2026	39.45	38.45	38.45	39.45	38.1	726,986
January 30, 2026	40.6	39.7	39.7	40.7	39.25	956,522
January 29, 2026	41.7	40.6	40.6	42.15	40.25	1.36M
January 28, 2026	42.9	41.7	41.7	42.9	41.7	1.71M
January 27, 2026	43	42.75	42.75	44	42.75	7.75M
January 26, 2026	41.65	42.75	42.75	43.2	40.85	3.06M
January 23, 2026	41.1	41	41	41.7	40.35	1.11M
January 22, 2026	41	40.5	40.5	41.2	40.5	888,084
January 21, 2026	41.2	40.35	40.35	42.05	40.3	1.32M
January 20, 2026	41.5	41.6	41.6	41.95	41.3	1.13M
January 19, 2026	41.2	42.15	42.15	42.4	41	1.83M
January 16, 2026	41.7	41	41	42.05	41	1.28M
January 15, 2026	42.5	41.5	41.5	42.5	41.5	1.67M
January 14, 2026	43.8	42.45	42.45	43.8	42.35	3.3M
January 13, 2026	42	43.8	43.8	44.85	42	10.61M
January 12, 2026	42.5	40.8	40.8	42.5	40.75	2.98M
January 09, 2026	42	41.9	41.9	43	41.2	6.58M
January 08, 2026	41.85	42.15	42.15	42.7	40.75	4.62M
January 07, 2026	41.4	42	42	42.85	40.2	4.7M
January 06, 2026	41.8	40.95	40.95	41.8	39.7	4.61M
January 05, 2026	39.6	42.1	42.1	42.1	39	11.1M
January 02, 2026	35.3	38.3	38.3	38.3	35.1	4.61M
December 31, 2025	35.35	34.85	34.85	35.65	34.85	412,492
December 30, 2025	35.65	35.3	35.3	35.65	34.85	653,348
December 29, 2025	35.4	35.65	35.65	36.05	35.4	491,344
December 26, 2025	36.25	35.55	35.55	36.25	35.25	542,979
December 24, 2025	36.5	36.05	36.05	36.6	35.75	434,456
December 23, 2025	36.75	36.3	36.3	36.8	36.05	323,728
December 22, 2025	36.25	36.55	36.55	36.7	36.2	420,834
December 19, 2025	35.5	35.95	35.95	36.2	35.5	405,999
December 18, 2025	36.1	35.35	35.35	36.1	35.15	439,767
December 17, 2025	36.5	35.8	35.8	36.75	35.75	451,495
December 16, 2025	36.65	36	36	36.85	35.75	410,108
December 15, 2025	35.9	36.75	36.75	36.8	35.35	600,540
December 12, 2025	35.7	35.9	35.9	36.55	35.7	294,640
December 11, 2025	36.45	35.8	35.8	36.45	35.55	445,593
December 10, 2025	36.9	36.15	36.15	37.35	36	587,229
December 09, 2025	37.35	36.85	36.85	37.5	36.8	341,434
December 08, 2025	36.6	37.15	37.15	37.3	36.25	632,994
December 05, 2025	36.45	36.35	36.35	36.95	36.15	248,097
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

GMI Technology Inc. (3312.TW) TAI