GEM Services Inc (6525)

6525
🏛️ Taiwan →
81.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 82.20 82.20 80.10 81.60 0.3M
2025-09-30 80.00 81.90 79.60 81.90 0.4M
2025-09-26 81.60 81.70 79.20 79.40 0.8M
2025-09-25 83.00 84.10 81.60 81.80 0.4M
2025-09-24 83.50 84.00 81.80 83.70 0.5M
2025-09-23 84.30 85.10 83.50 83.70 0.5M
2025-09-22 84.40 85.50 82.20 84.30 0.4M
2025-09-19 83.10 84.50 82.10 83.50 0.6M
2025-09-18 83.50 84.60 82.70 83.00 0.4M
2025-09-17 84.20 84.30 82.10 83.30 0.5M
2025-09-16 85.00 85.00 82.40 83.90 0.7M
2025-09-15 82.40 84.30 82.10 84.20 1.3M
2025-09-12 80.80 81.80 80.10 81.70 0.5M
2025-09-11 81.60 81.60 80.00 80.50 0.6M
2025-09-10 81.70 83.10 79.80 80.70 0.8M
2025-09-09 80.90 81.80 80.70 81.30 0.5M
2025-09-08 81.10 82.20 81.00 81.50 0.4M
2025-09-05 80.70 81.70 80.30 80.60 0.6M
2025-09-04 81.20 81.70 79.50 80.30 0.7M
2025-09-03 78.40 81.20 78.40 80.30 0.9M
2025-09-02 77.70 80.10 77.60 78.30 1.1M
2025-09-01 76.60 77.50 75.00 76.90 0.5M
2025-08-29 76.40 77.60 75.00 76.60 1.0M
2025-08-28 72.50 75.40 72.50 75.40 0.7M
2025-08-27 71.50 73.00 71.50 72.50 0.2M
2025-08-26 71.60 72.40 71.40 72.10 0.1M
2025-08-25 72.50 72.50 71.80 71.90 0.1M
2025-08-22 73.60 73.60 71.30 71.40 0.2M
2025-08-21 71.40 72.50 71.40 72.10 0.1M
2025-08-20 72.20 72.20 71.10 71.30 0.2M
2025-08-19 73.10 73.20 72.00 72.20 0.2M
2025-08-18 72.70 74.30 72.40 73.10 0.4M
2025-08-15 72.80 73.00 72.00 72.70 0.5M
2025-08-14 70.80 72.00 70.80 72.00 0.4M
2025-08-13 70.50 71.00 69.40 70.40 0.4M
2025-08-12 70.40 71.90 69.80 70.30 0.4M
2025-08-11 68.50 68.50 67.70 68.00 0.1M
2025-08-08 68.70 68.80 68.00 68.00 0.1M
2025-08-07 68.20 68.60 68.10 68.10 0.1M
2025-08-06 67.90 68.40 67.60 68.10 0.0M
2025-08-05 67.60 68.40 67.60 68.10 0.1M
2025-08-04 67.00 67.60 66.60 67.50 0.1M
2025-08-01 67.50 67.70 66.50 67.50 0.1M
2025-07-31 68.50 68.50 67.70 67.90 0.1M
2025-07-30 68.30 68.50 68.00 68.50 0.1M
2025-07-29 68.40 68.70 67.80 67.90 0.1M
2025-07-28 68.30 68.50 68.10 68.20 0.0M
2025-07-25 69.00 69.00 68.20 68.20 0.1M
2025-07-24 68.50 69.00 68.20 68.90 0.1M
2025-07-23 68.50 68.90 68.50 68.90 0.1M
2025-07-22 69.10 69.40 67.90 68.00 0.2M
2025-07-21 68.50 69.20 68.50 69.10 0.1M
2025-07-18 68.60 68.80 68.40 68.50 0.1M
2025-07-17 67.80 68.50 67.80 68.40 0.1M
2025-07-16 68.20 68.40 67.80 68.00 0.1M
2025-07-15 67.50 68.20 67.50 67.90 0.1M
2025-07-14 67.80 68.30 67.50 67.50 0.1M
2025-07-11 67.10 68.20 67.00 67.80 0.1M
2025-07-10 68.30 68.30 67.30 67.50 0.1M
2025-07-09 66.80 67.70 66.50 67.70 0.2M
2025-07-08 66.00 67.50 66.00 66.80 0.1M
2025-07-07 66.20 66.40 65.10 65.60 0.1M
2025-07-04 66.70 67.00 66.00 66.20 0.1M
2025-07-03 66.50 67.30 66.50 66.70 0.1M
2025-07-02 66.10 67.20 66.10 66.50 0.1M
2025-07-01 65.80 67.40 65.80 66.60 0.2M
2025-06-30 66.70 66.70 65.90 66.00 0.1M
2025-06-27 67.80 67.80 66.40 66.60 0.1M
2025-06-26 66.00 67.10 66.00 66.90 0.1M
2025-06-25 66.20 66.50 65.90 66.20 0.1M
2025-06-24 66.90 67.00 65.90 66.10 0.1M
2025-06-23 66.40 66.40 65.10 66.10 0.1M
2025-06-20 67.40 67.50 66.10 66.40 0.1M
2025-06-19 68.00 68.00 67.30 67.40 0.1M
2025-06-18 67.10 68.00 67.00 68.00 0.1M
2025-06-17 68.10 68.10 67.20 67.20 0.1M
2025-06-16 67.00 67.90 66.80 67.90 0.1M
2025-06-13 68.10 68.10 67.20 67.30 0.3M
2025-06-12 68.30 69.00 68.10 68.90 0.1M
2025-06-11 68.10 69.30 67.90 68.90 0.3M
2025-06-10 67.70 68.10 67.70 68.00 0.2M
2025-06-09 68.20 68.30 67.40 67.80 0.1M
2025-06-06 66.60 67.00 66.50 67.00 0.1M
2025-06-05 67.10 67.30 66.40 66.60 0.1M
2025-06-04 68.30 68.30 67.10 67.20 0.1M
2025-06-03 68.70 68.70 67.30 67.30 0.1M
2025-06-02 68.40 68.40 66.60 67.60 0.1M
2025-05-29 66.90 68.30 66.90 68.30 0.3M
2025-05-28 67.00 67.10 66.00 66.50 0.3M
2025-05-27 70.00 70.00 65.60 66.10 0.5M
2025-05-26 71.60 72.00 71.40 71.80 0.3M
2025-05-23 71.40 71.80 71.30 71.60 0.1M
2025-05-22 71.00 71.50 70.80 71.30 0.1M
2025-05-21 71.70 71.70 71.20 71.50 0.1M
2025-05-20 72.00 72.00 70.90 71.50 0.2M
2025-05-19 71.60 72.20 71.20 71.40 0.3M
2025-05-16 71.60 71.80 71.40 71.70 0.1M
2025-05-15 71.90 72.00 71.40 71.60 0.2M
2025-05-14 70.80 72.00 70.80 71.90 0.2M
2025-05-13 71.60 71.60 70.60 70.60 0.2M
2025-05-12 69.90 70.80 69.20 70.70 0.2M
2025-05-09 68.10 68.50 68.00 68.50 0.1M
2025-05-08 68.00 68.60 67.50 68.40 0.2M
2025-05-07 66.70 68.00 66.70 66.80 0.3M
2025-05-06 65.00 66.00 64.60 65.50 0.1M
2025-05-05 65.30 65.40 63.50 64.20 0.1M
2025-05-02 65.30 65.70 65.20 65.30 0.1M
2025-04-30 65.60 66.00 64.90 65.00 0.1M
2025-04-29 65.10 66.20 64.90 65.80 0.1M
2025-04-28 64.40 65.20 64.40 65.10 0.1M
2025-04-25 63.90 64.60 63.80 64.40 0.2M
2025-04-24 64.30 64.40 63.00 63.20 0.1M
2025-04-23 64.10 64.80 64.00 64.10 0.1M
2025-04-22 62.00 63.70 62.00 63.10 0.1M
2025-04-21 63.70 64.20 63.20 63.20 0.1M
2025-04-18 65.00 65.00 64.20 64.30 0.1M
2025-04-17 64.00 65.10 63.40 65.00 0.1M
2025-04-16 64.50 64.90 63.60 64.20 0.1M
2025-04-15 63.50 65.00 63.20 64.50 0.1M
2025-04-14 63.00 64.30 62.40 62.70 0.3M
2025-04-11 59.10 61.80 58.80 61.80 0.2M
2025-04-10 61.30 61.30 61.30 61.30 0.1M
2025-04-09 59.30 59.50 55.50 55.80 0.5M
2025-04-08 61.50 61.50 58.00 59.80 0.7M
2025-04-07 62.80 62.80 62.80 62.80 0.1M
2025-04-02 68.90 70.40 68.90 69.70 0.1M
2025-04-01 68.00 69.60 67.90 69.10 0.2M
2025-03-31 70.10 70.40 67.60 68.00 0.6M
2025-03-28 72.50 72.50 70.70 71.60 0.2M
2025-03-27 73.40 73.40 72.00 72.20 0.1M
2025-03-26 72.60 73.40 72.50 73.30 0.1M
2025-03-25 73.80 73.80 72.30 72.60 0.2M
2025-03-24 74.90 74.90 72.90 72.90 0.3M
2025-03-21 74.30 74.80 74.20 74.60 0.1M
2025-03-20 74.10 75.00 74.10 74.60 0.3M
2025-03-19 73.80 74.40 73.30 74.00 0.1M
2025-03-18 74.60 74.60 73.50 73.70 0.2M
2025-03-17 74.60 75.60 73.80 74.10 0.4M
2025-03-14 74.40 74.40 73.30 73.80 0.1M
2025-03-13 74.50 74.50 73.40 73.60 0.3M
2025-03-12 72.80 74.20 72.80 73.90 0.4M
2025-03-11 71.00 73.40 70.60 72.80 0.4M
2025-03-10 72.60 72.60 71.00 71.40 0.1M
2025-03-07 71.50 73.20 71.40 71.90 0.1M
2025-03-06 72.70 72.70 71.40 71.60 0.1M
2025-03-05 72.10 72.70 71.80 72.60 0.1M
2025-03-04 71.50 72.20 70.00 72.20 0.1M
2025-03-03 71.40 71.40 70.60 71.20 0.1M
2025-02-27 72.30 72.30 71.30 72.00 0.2M
2025-02-26 72.90 72.90 72.00 72.30 0.1M
2025-02-25 72.50 72.50 71.20 71.90 0.2M
2025-02-24 73.00 73.10 72.40 72.50 0.1M
2025-02-21 73.70 73.70 72.30 73.10 0.2M
2025-02-20 73.00 74.60 72.80 73.00 0.6M
2025-02-19 71.20 72.90 71.20 72.60 0.3M
2025-02-18 71.10 71.50 70.60 71.20 0.1M
2025-02-17 71.30 71.60 70.70 71.10 0.1M
2025-02-14 71.80 72.20 71.00 71.10 0.2M
2025-02-13 70.80 71.40 70.50 71.10 0.2M
2025-02-12 71.60 71.60 70.20 70.30 0.2M
2025-02-11 71.20 71.80 70.90 71.20 0.1M
2025-02-10 70.80 71.60 70.60 71.20 0.2M
2025-02-07 71.10 71.70 70.20 71.30 0.2M
2025-02-06 70.40 71.50 70.40 71.10 0.2M
2025-02-05 68.90 70.30 68.40 70.20 0.3M
2025-02-04 68.50 68.90 67.90 68.30 0.2M
2025-02-03 68.50 69.20 68.00 69.10 0.2M
2025-01-22 70.40 70.70 69.80 70.40 0.2M
2025-01-21 69.60 70.20 69.30 70.10 0.2M
2025-01-20 69.90 69.90 68.30 69.30 0.1M
2025-01-17 69.80 70.00 69.00 69.00 0.1M
2025-01-16 69.40 70.20 68.90 70.00 0.3M
2025-01-15 69.90 70.00 68.10 68.40 0.4M
2025-01-14 69.80 70.90 69.50 69.90 0.3M
2025-01-13 71.00 71.30 68.90 70.20 0.8M
2025-01-10 72.00 73.30 70.20 71.80 2.2M
2025-01-09 73.00 73.30 70.00 70.10 4.3M
2025-01-08 65.10 71.00 65.10 71.00 1.3M
2025-01-07 65.10 65.50 64.50 64.60 0.2M
2025-01-06 65.40 65.60 64.50 65.00 0.2M
2025-01-03 65.90 66.70 64.90 64.90 0.2M
2025-01-02 65.50 66.50 65.50 65.60 0.1M