GEM Terminal Industry Co.,Ltd. (TPE:2460)
Taiwan · Delayed Price · Currency is TWD 30.80
+0.20 (0.65%)
Oct 2, 2026, 1:30 PM CST
GEM Terminal Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.00 | 30.90 | 30.00 | 30.80 | 30.80 | 0.65% | 249,961 |
| Oct 1, 2026 | 30.60 | 30.70 | 29.90 | 30.60 | 30.60 | 0.16% | 182,478 |
| Sep 30, 2026 | 30.10 | 30.60 | 29.95 | 30.55 | 30.55 | 2.35% | 291,976 |
| Sep 29, 2026 | 29.45 | 29.95 | 29.45 | 29.85 | 29.85 | -1.16% | 175,462 |
| Sep 24, 2026 | 30.25 | 30.55 | 29.60 | 30.20 | 30.20 | -1.95% | 264,150 |
| Sep 23, 2026 | 30.20 | 31.30 | 30.10 | 30.80 | 30.80 | 1.82% | 302,170 |
| Sep 22, 2026 | 30.80 | 30.80 | 30.00 | 30.25 | 30.25 | 0.33% | 241,351 |
| Sep 21, 2026 | 29.45 | 30.80 | 29.30 | 30.15 | 30.15 | 1.34% | 197,126 |
| Sep 18, 2026 | 28.90 | 30.05 | 28.90 | 29.75 | 29.75 | 2.23% | 216,323 |
| Sep 17, 2026 | 28.95 | 29.30 | 28.90 | 29.10 | 29.10 | 0.52% | 199,812 |
| Sep 16, 2026 | 28.80 | 29.20 | 28.80 | 28.95 | 28.95 | 0.52% | 134,529 |
| Sep 15, 2026 | 29.00 | 29.30 | 28.35 | 28.80 | 28.80 | -2.21% | 347,798 |
| Sep 14, 2026 | 30.05 | 30.05 | 29.10 | 29.45 | 29.45 | -2.00% | 243,293 |
| Sep 11, 2026 | 30.50 | 30.65 | 29.80 | 30.05 | 30.05 | -2.75% | 507,623 |
| Sep 10, 2026 | 33.65 | 33.65 | 30.40 | 30.90 | 30.90 | - | 1,176,018 |
| Sep 9, 2026 | 28.20 | 30.90 | 28.20 | 30.90 | 30.90 | 9.96% | 857,582 |
| Sep 8, 2026 | 28.65 | 28.65 | 28.10 | 28.10 | 28.10 | -1.23% | 157,099 |
| Sep 7, 2026 | 28.65 | 28.65 | 28.10 | 28.45 | 28.45 | -0.18% | 177,952 |
| Sep 4, 2026 | 28.50 | 28.50 | 28.15 | 28.50 | 28.50 | 0.88% | 121,096 |
| Sep 3, 2026 | 28.45 | 29.00 | 28.20 | 28.25 | 28.25 | -0.70% | 209,547 |
| Sep 2, 2026 | 28.80 | 28.95 | 28.00 | 28.45 | 28.45 | -2.23% | 265,636 |
| Sep 1, 2026 | 28.65 | 29.10 | 28.65 | 29.10 | 29.10 | 2.65% | 284,346 |
| Aug 31, 2026 | 28.85 | 28.85 | 28.00 | 28.35 | 28.35 | -1.73% | 409,767 |
| Aug 28, 2026 | 29.30 | 29.40 | 28.55 | 28.85 | 28.85 | -1.87% | 249,839 |
| Aug 27, 2026 | 29.35 | 29.80 | 29.20 | 29.40 | 29.40 | 0.68% | 282,858 |
| Aug 26, 2026 | 29.05 | 29.30 | 28.70 | 29.20 | 29.20 | 2.64% | 157,324 |
| Aug 25, 2026 | 28.90 | 28.90 | 28.00 | 28.45 | 28.45 | -1.56% | 223,993 |
| Aug 24, 2026 | 29.00 | 29.10 | 28.65 | 28.90 | 28.90 | 0.35% | 255,389 |
| Aug 21, 2026 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | 0.88% | 118,484 |
| Aug 20, 2026 | 29.40 | 29.40 | 28.40 | 28.55 | 28.55 | 0.53% | 127,713 |
| Aug 19, 2026 | 28.00 | 28.80 | 27.95 | 28.40 | 28.40 | -0.87% | 284,206 |
| 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 |