GEM Terminal Industry Co.,Ltd. (TPE:2460)
Taiwan · Delayed Price · Currency is TWD 28.40
-0.25 (-0.87%)
Aug 19, 2026, 1:30 PM CST
GEM Terminal Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 28.00 | 28.80 | 27.95 | 28.40 | - | -0.87% | 284,056 |
| Aug 18, 2026 | 28.60 | 29.25 | 28.45 | 28.65 | 28.65 | -1.38% | 270,238 |
| Aug 17, 2026 | 29.65 | 29.65 | 28.70 | 29.05 | 29.05 | -2.19% | 443,466 |
| Aug 14, 2026 | 30.40 | 30.40 | 29.50 | 29.70 | 29.70 | -2.30% | 375,467 |
| Aug 13, 2026 | 30.85 | 31.15 | 30.00 | 30.40 | 30.40 | -1.30% | 547,801 |
| Aug 12, 2026 | 31.60 | 31.60 | 30.45 | 30.80 | 30.80 | -1.75% | 671,438 |
| Aug 11, 2026 | 31.00 | 32.10 | 30.85 | 31.35 | 31.35 | -1.42% | 307,291 |
| Aug 10, 2026 | 30.85 | 31.80 | 30.60 | 31.80 | 31.80 | 5.12% | 494,828 |
| Aug 7, 2026 | 30.00 | 30.95 | 30.00 | 30.25 | 30.25 | -2.58% | 384,811 |
| Aug 6, 2026 | 31.45 | 31.55 | 30.40 | 31.05 | 31.05 | -1.90% | 348,163 |
| Aug 5, 2026 | 30.55 | 31.70 | 30.55 | 31.65 | 31.65 | 3.77% | 404,880 |
| Aug 4, 2026 | 30.15 | 31.50 | 29.90 | 30.50 | 30.50 | 0.33% | 356,475 |
| Aug 3, 2026 | 30.45 | 30.95 | 30.05 | 30.40 | 30.40 | 0.33% | 297,033 |
| Jul 31, 2026 | 29.75 | 30.50 | 29.50 | 30.30 | 30.30 | 7.26% | 389,499 |
| Jul 30, 2026 | 28.15 | 29.65 | 27.90 | 28.25 | 28.25 | -2.59% | 392,693 |
| Jul 29, 2026 | 29.95 | 29.95 | 27.00 | 29.00 | 29.00 | -3.01% | 970,724 |
| Jul 28, 2026 | 30.65 | 30.75 | 29.50 | 29.90 | 29.90 | -4.17% | 801,991 |
| Jul 27, 2026 | 32.10 | 32.10 | 30.60 | 31.20 | 31.20 | -0.16% | 287,947 |
| Jul 24, 2026 | 31.10 | 31.75 | 30.80 | 31.25 | 31.25 | -0.95% | 242,606 |
| Jul 23, 2026 | 32.15 | 32.35 | 31.25 | 31.55 | 31.55 | -1.56% | 356,995 |
| Jul 22, 2026 | 32.50 | 33.35 | 32.05 | 32.05 | 32.05 | 0.16% | 412,659 |
| Jul 21, 2026 | 31.60 | 32.30 | 31.30 | 32.00 | 32.00 | 3.06% | 312,198 |
| Jul 20, 2026 | 32.45 | 32.45 | 30.30 | 31.05 | 31.05 | -1.90% | 449,523 |
| Jul 17, 2026 | 31.50 | 32.50 | 30.50 | 31.65 | 31.65 | -1.56% | 928,046 |
| Jul 16, 2026 | 33.40 | 33.75 | 32.15 | 32.15 | 32.15 | -3.74% | 500,259 |
| Jul 15, 2026 | 31.30 | 33.60 | 31.30 | 33.40 | 33.40 | 4.87% | 663,920 |
| Jul 14, 2026 | 33.40 | 33.65 | 30.90 | 31.85 | 31.85 | -4.78% | 1,253,781 |
| Jul 13, 2026 | 34.85 | 34.85 | 32.80 | 33.45 | 33.45 | -2.48% | 1,128,680 |
| Jul 9, 2026 | 35.80 | 35.80 | 33.65 | 34.30 | 34.30 | -7.05% | 2,385,623 |
| Jul 8, 2026 | 36.45 | 37.35 | 36.30 | 36.90 | 36.90 | 0.96% | 613,546 |
| Jul 7, 2026 | 39.70 | 40.00 | 36.55 | 36.55 | 36.55 | -7.47% | 1,698,885 |
| Jul 6, 2026 | 39.15 | 40.85 | 38.65 | 39.50 | 39.50 | 1.94% | 2,750,734 |
| Jul 3, 2026 | 36.00 | 39.25 | 36.00 | 38.75 | 38.75 | 6.16% | 1,420,742 |
| Jul 2, 2026 | 35.55 | 36.50 | 35.20 | 36.50 | 36.50 | 1.25% | 591,441 |
| Jul 1, 2026 | 37.50 | 37.50 | 35.80 | 36.05 | 36.05 | -2.83% | 1,076,352 |
| Jun 30, 2026 | 35.50 | 37.35 | 35.15 | 37.10 | 37.10 | 5.10% | 1,492,188 |
| Jun 29, 2026 | 35.40 | 36.75 | 35.00 | 35.30 | 35.30 | -1.94% | 1,564,948 |
| Jun 26, 2026 | 38.30 | 38.35 | 36.00 | 36.00 | 36.00 | -7.46% | 3,006,424 |
| Jun 25, 2026 | 41.40 | 42.00 | 38.20 | 38.90 | 38.90 | -3.83% | 7,093,323 |
| Jun 24, 2026 | 36.40 | 40.45 | 35.70 | 40.45 | 40.45 | 9.92% | 7,757,539 |
| Jun 23, 2026 | 35.20 | 37.00 | 33.30 | 36.80 | 36.80 | 4.99% | 3,129,430 |
| Jun 22, 2026 | 34.45 | 35.75 | 34.40 | 35.05 | 35.05 | 0.72% | 1,538,506 |
| Jun 18, 2026 | 36.40 | 36.50 | 34.60 | 34.80 | 34.80 | -1.97% | 1,975,592 |
| Jun 17, 2026 | 34.15 | 36.75 | 33.50 | 35.50 | 35.50 | 1.87% | 2,352,121 |
| Jun 16, 2026 | 37.90 | 37.90 | 34.75 | 34.85 | 34.85 | 0.43% | 3,594,446 |
| Jun 15, 2026 | 32.50 | 34.70 | 31.80 | 34.70 | 34.70 | 9.98% | 1,860,079 |
| Jun 12, 2026 | 31.80 | 32.15 | 31.10 | 31.55 | 31.55 | 2.77% | 387,760 |
| Jun 11, 2026 | 31.05 | 31.15 | 30.30 | 30.70 | 30.70 | -1.13% | 397,835 |
| Jun 10, 2026 | 31.00 | 32.20 | 30.90 | 31.05 | 31.05 | -0.48% | 581,928 |
| Jun 9, 2026 | 30.70 | 31.75 | 30.70 | 31.20 | 31.20 | 4.52% | 388,254 |