GEM Terminal Industry Co.,Ltd. (TPE:2460)
Taiwan · Delayed Price · Currency is TWD 26.00
0.00 (0.00%)
At close: Mar 6, 2026
GEM Terminal Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.25 | 26.30 | 25.25 | 26.00 | 26.00 | - | 509,687 |
| Mar 5, 2026 | 25.90 | 26.50 | 25.40 | 26.00 | 26.00 | 3.59% | 426,422 |
| Mar 4, 2026 | 26.20 | 26.40 | 24.90 | 25.10 | 25.10 | -8.06% | 1,197,813 |
| Mar 3, 2026 | 28.15 | 28.90 | 26.35 | 27.30 | 27.30 | -5.37% | 1,526,101 |
| Mar 2, 2026 | 29.60 | 29.60 | 28.05 | 28.85 | 28.85 | 2.85% | 1,112,574 |
| Feb 26, 2026 | 27.50 | 28.60 | 27.25 | 28.05 | 28.05 | -1.58% | 776,914 |
| Feb 25, 2026 | 29.55 | 29.80 | 28.20 | 28.50 | 28.50 | -1.72% | 1,909,411 |
| Feb 24, 2026 | 25.50 | 29.00 | 25.30 | 29.00 | 29.00 | 9.85% | 2,253,775 |
| Feb 23, 2026 | 28.50 | 28.50 | 26.00 | 26.40 | 26.40 | 0.19% | 1,467,110 |
| Feb 11, 2026 | 25.20 | 26.65 | 24.20 | 26.35 | 26.35 | 5.40% | 2,359,206 |
| Feb 10, 2026 | 23.80 | 25.00 | 23.20 | 25.00 | 25.00 | 9.89% | 2,490,042 |
| Feb 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 9.90% | 291,061 |
| Feb 6, 2026 | 21.50 | 21.50 | 20.35 | 20.70 | 20.70 | -3.50% | 231,355 |
| Feb 5, 2026 | 21.20 | 22.55 | 21.20 | 21.45 | 21.45 | - | 237,718 |
| Feb 4, 2026 | 20.90 | 21.55 | 20.85 | 21.45 | 21.45 | 1.18% | 228,753 |
| Feb 3, 2026 | 21.70 | 21.95 | 20.90 | 21.20 | 21.20 | -1.17% | 322,158 |
| Feb 2, 2026 | 22.55 | 22.70 | 21.35 | 21.45 | 21.45 | -5.51% | 510,729 |
| Jan 30, 2026 | 22.65 | 23.15 | 22.60 | 22.70 | 22.70 | -0.22% | 254,864 |
| Jan 29, 2026 | 22.90 | 23.00 | 22.55 | 22.75 | 22.75 | -1.09% | 310,732 |
| Jan 28, 2026 | 23.45 | 23.60 | 22.85 | 23.00 | 23.00 | -0.86% | 303,363 |
| Jan 27, 2026 | 23.80 | 23.80 | 22.55 | 23.20 | 23.20 | 0.22% | 410,917 |
| Jan 26, 2026 | 23.35 | 23.35 | 22.80 | 23.15 | 23.15 | -0.43% | 303,246 |
| Jan 23, 2026 | 22.35 | 23.45 | 22.25 | 23.25 | 23.25 | 2.65% | 418,289 |
| Jan 22, 2026 | 22.50 | 22.95 | 22.40 | 22.65 | 22.65 | 0.67% | 381,228 |
| Jan 21, 2026 | 22.25 | 23.00 | 22.05 | 22.50 | 22.50 | -1.96% | 586,410 |
| Jan 20, 2026 | 23.25 | 23.35 | 22.75 | 22.95 | 22.95 | -1.29% | 341,196 |
| Jan 19, 2026 | 22.60 | 24.00 | 22.60 | 23.25 | 23.25 | 2.88% | 672,171 |
| Jan 16, 2026 | 23.50 | 23.50 | 22.40 | 22.60 | 22.60 | -0.88% | 511,816 |
| Jan 15, 2026 | 22.95 | 23.15 | 22.40 | 22.80 | 22.80 | 0.22% | 293,149 |
| Jan 14, 2026 | 22.60 | 23.10 | 22.30 | 22.75 | 22.75 | 0.66% | 380,181 |
| Jan 13, 2026 | 24.15 | 24.15 | 21.60 | 22.60 | 22.60 | -3.83% | 1,088,151 |
| Jan 12, 2026 | 24.30 | 24.30 | 23.50 | 23.50 | 23.50 | 0.21% | 434,065 |
| Jan 9, 2026 | 24.40 | 24.80 | 23.35 | 23.45 | 23.45 | -3.50% | 617,852 |
| Jan 8, 2026 | 22.65 | 24.90 | 22.15 | 24.30 | 24.30 | 4.52% | 1,570,865 |
| Jan 7, 2026 | 24.05 | 24.05 | 23.15 | 23.25 | 23.25 | -3.33% | 1,240,162 |
| Jan 6, 2026 | 24.70 | 24.70 | 23.35 | 24.05 | 24.05 | -1.03% | 1,917,190 |
| Jan 5, 2026 | 23.00 | 24.30 | 22.70 | 24.30 | 24.30 | 9.95% | 3,012,019 |
| Jan 2, 2026 | 20.10 | 22.10 | 19.70 | 22.10 | 22.10 | 9.95% | 1,339,315 |
| Dec 31, 2025 | 20.00 | 20.10 | 19.50 | 20.10 | 20.10 | 0.50% | 246,101 |
| Dec 30, 2025 | 20.40 | 20.40 | 19.65 | 20.00 | 20.00 | -1.72% | 266,056 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.10 | 20.35 | 20.35 | -2.63% | 310,713 |
| Dec 26, 2025 | 20.40 | 21.00 | 20.30 | 20.90 | 20.90 | 3.47% | 661,556 |
| Dec 24, 2025 | 19.55 | 20.70 | 19.30 | 20.20 | 20.20 | 4.66% | 523,995 |
| Dec 23, 2025 | 19.65 | 19.75 | 19.15 | 19.30 | 19.30 | -1.53% | 186,469 |
| Dec 22, 2025 | 19.45 | 19.95 | 19.30 | 19.60 | 19.60 | - | 149,056 |
| Dec 19, 2025 | 19.20 | 19.90 | 19.00 | 19.60 | 19.60 | 3.16% | 216,707 |
| Dec 18, 2025 | 19.60 | 19.85 | 19.00 | 19.00 | 19.00 | -3.80% | 356,759 |
| Dec 17, 2025 | 20.35 | 20.40 | 19.70 | 19.75 | 19.75 | -1.25% | 201,376 |
| Dec 16, 2025 | 20.70 | 20.70 | 19.75 | 20.00 | 20.00 | -3.38% | 450,767 |
| Dec 15, 2025 | 20.05 | 20.85 | 19.85 | 20.70 | 20.70 | 3.24% | 476,872 |