Stock listing
TWSE:4906 GemTek Technology Co., Ltd. (正文) 股價
Follow GemTek Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:4906
$38.20 TWD -1.40 (-3.5%)
Close on Oct 30, 2026
- Day range
- $37.50 – $38.85 TWDOct 30, 2026
- Volume
- 5.51M sharesOct 30, 2026
- Market cap
- $17.26B TWDAt the close on Oct 30, 2026 · price × 451.7M shares outstanding
- 52-week range
- $24.90 – $55.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $289.0M TWDMedian day 5.34M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4906 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $38.20 | -1.40 | -3.5% | $38.85 | $38.85 | $37.50 | 5,514,263 | |
| $39.60 | -1.85 | -4.5% | $41.65 | $41.80 | $39.15 | 8,347,732 | |
| $41.45 | +0.85 | +2.1% | $41.35 | $42.45 | $41.35 | 4,029,653 | |
| $40.60 | -0.25 | -0.6% | $41.20 | $41.40 | $40.00 | 5,344,321 | |
| $40.85 | 0.00 | 0.0% | $40.85 | $40.85 | $40.85 | 0 | |
| $40.85 | -1.65 | -3.9% | $43.00 | $43.20 | $40.80 | 7,744,448 | |
| $42.50 | -0.10 | -0.2% | $43.80 | $44.20 | $42.35 | 8,167,813 | |
| $42.60 | -0.90 | -2.1% | $42.95 | $45.45 | $42.30 | 15,167,952 | |
| $43.50 | -1.35 | -3.0% | $44.55 | $44.85 | $42.15 | 28,155,046 | |
| $44.85 | +4.05 | +9.9% | $42.90 | $44.85 | $42.60 | 14,800,737 | |
| $40.80 | -2.15 | -5.0% | $41.85 | $41.95 | $40.50 | 7,939,972 | |
| $42.95 | +2.15 | +5.3% | $41.80 | $43.35 | $41.55 | 11,259,200 | |
| $40.80 | -1.40 | -3.3% | $41.50 | $42.50 | $40.50 | 7,641,441 | |
| $42.20 | +0.40 | +1.0% | $41.50 | $43.00 | $41.45 | 5,574,426 | |
| $41.80 | -0.40 | -0.9% | $41.50 | $42.60 | $41.50 | 5,853,953 | |
| $42.20 | -0.80 | -1.9% | $43.10 | $44.00 | $41.85 | 14,349,795 | |
| $43.00 | +0.85 | +2.0% | $42.30 | $44.20 | $41.25 | 18,483,596 | |
| $42.15 | +0.30 | +0.7% | $42.50 | $44.00 | $42.00 | 18,466,398 | |
| $41.85 | +1.35 | +3.3% | $40.30 | $43.60 | $40.15 | 13,443,455 | |
| $40.50 | -1.80 | -4.3% | $41.85 | $42.05 | $39.85 | 11,663,290 | |
| $42.30 | +2.10 | +5.2% | $40.25 | $42.45 | $40.00 | 17,462,359 | |
| $40.20 | +2.55 | +6.8% | $37.65 | $40.80 | $37.45 | 13,303,155 | |
| $37.65 | -0.45 | -1.2% | $37.75 | $38.00 | $37.30 | 2,354,165 | |
| $38.10 | -0.60 | -1.6% | $39.30 | $39.35 | $37.60 | 5,945,677 | |
| $38.70 | +0.20 | +0.5% | $38.80 | $40.60 | $38.25 | 17,349,987 | |
| $38.50 | +1.50 | +4.1% | $37.00 | $38.80 | $36.55 | 10,154,108 | |
| $37.00 | +0.90 | +2.5% | $36.50 | $37.00 | $36.35 | 5,367,335 | |
| $36.10 | +0.55 | +1.5% | $35.75 | $36.65 | $35.75 | 2,403,488 | |
| $35.55 | +0.45 | +1.3% | $35.20 | $35.70 | $35.00 | 2,197,285 | |
| $35.10 | -0.40 | -1.1% | $35.45 | $35.50 | $34.85 | 2,552,201 | |
| $35.50 | -0.40 | -1.1% | $35.60 | $36.40 | $35.50 | 1,748,589 | |
| $35.90 | -0.45 | -1.2% | $35.55 | $36.35 | $35.50 | 2,401,610 | |
| $36.35 | -0.25 | -0.7% | $36.45 | $36.60 | $36.10 | 1,962,743 | |
| $36.60 | +0.50 | +1.4% | $36.20 | $36.85 | $36.20 | 2,641,769 | |
| $36.10 | -0.70 | -1.9% | $36.85 | $36.95 | $35.80 | 4,283,180 | |
| $36.80 | -0.10 | -0.3% | $37.15 | $37.20 | $36.20 | 3,427,221 | |
| $36.90 | +1.40 | +3.9% | $36.70 | $37.45 | $36.20 | 5,925,985 | |
| $35.50 | -1.45 | -3.9% | $37.10 | $37.35 | $35.50 | 5,058,737 | |
| $36.95 | -1.25 | -3.3% | $37.80 | $38.00 | $36.90 | 7,945,945 | |
| $38.20 | +2.00 | +5.5% | $36.35 | $38.90 | $36.10 | 17,471,144 | |
| $36.20 | -0.20 | -0.5% | $35.90 | $37.60 | $35.75 | 9,969,577 | |
| $36.40 | -0.80 | -2.2% | $37.95 | $37.95 | $36.00 | 11,529,880 | |
| $37.20 | -0.10 | -0.3% | $37.50 | $37.80 | $36.70 | 13,160,820 | |
| $37.30 | +2.75 | +8.0% | $34.95 | $37.35 | $34.75 | 10,229,672 | |
| $34.55 | +0.55 | +1.6% | $34.00 | $34.60 | $33.15 | 2,184,976 | |
| $34.00 | -0.60 | -1.7% | $34.50 | $34.95 | $33.80 | 2,273,217 | |
| $34.60 | +0.30 | +0.9% | $34.80 | $35.15 | $34.20 | 2,841,400 | |
| $34.30 | +0.35 | +1.0% | $34.35 | $35.10 | $33.85 | 2,870,090 | |
| $33.95 | -0.25 | -0.7% | $33.50 | $34.35 | $33.25 | 2,074,415 | |
| $34.20 | -1.65 | -4.6% | $35.80 | $35.90 | $34.20 | 2,995,344 | |
| $35.85 | -0.45 | -1.2% | $36.30 | $36.70 | $35.70 | 2,215,185 | |
| $36.30 | -0.30 | -0.8% | $36.75 | $36.80 | $36.15 | 2,596,092 | |
| $36.60 | +0.10 | +0.3% | $37.10 | $37.75 | $36.60 | 4,457,801 | |
| $36.50 | +0.50 | +1.4% | $36.35 | $36.90 | $36.00 | 3,302,267 | |
| $36.00 | +0.40 | +1.1% | $36.00 | $36.90 | $35.45 | 5,300,050 | |
| $35.60 | +1.65 | +4.9% | $34.55 | $35.90 | $34.55 | 4,797,162 | |
| $33.95 | -1.55 | -4.4% | $35.40 | $36.10 | $33.90 | 4,767,560 | |
| $35.50 | -2.15 | -5.7% | $36.10 | $36.45 | $34.70 | 12,068,104 | |
| $37.65 | +3.40 | +9.9% | $35.50 | $37.65 | $35.35 | 3,834,021 | |
| $34.25 | +1.30 | +3.9% | $32.95 | $34.25 | $32.50 | 3,331,099 | |
| $32.95 | +2.05 | +6.6% | $30.40 | $33.35 | $30.40 | 3,969,289 | |
| $30.90 | +1.95 | +6.7% | $31.00 | $31.30 | $30.25 | 3,141,108 | |
| $28.95 | -1.30 | -4.3% | $29.95 | $30.60 | $28.65 | 4,960,000 |
- Ticker
- TWSE:4906
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- TWSE
- Currency
- TWD
Latest news
GemTek Technology Co., Ltd. on 6ix
- Sector
- Technology
- News releases
- 25 in all · newest Sep 29, 2025 · oldest 2022
Log in to ask 6ix AI your own questions about GemTek Technology Co., Ltd.