GEM Terminal Industry Co.,Ltd. (TPE:2460)
Taiwan · Delayed Price · Currency is TWD 36.80
-0.50 (-1.34%)
Apr 17, 2026, 1:30 PM CST
GEM Terminal Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 36.60 | 38.25 | 35.40 | 36.80 | 36.80 | -1.34% | 3,250,584 |
| Apr 16, 2026 | 34.00 | 37.75 | 32.20 | 37.30 | 37.30 | 5.67% | 4,369,127 |
| Apr 15, 2026 | 34.45 | 35.50 | 33.25 | 35.30 | 35.30 | 2.32% | 2,489,397 |
| Apr 14, 2026 | 34.80 | 35.00 | 34.20 | 34.50 | 34.50 | 2.37% | 4,125,757 |
| Apr 13, 2026 | 34.00 | 34.00 | 31.20 | 33.70 | 33.70 | 8.71% | 2,923,155 |
| Apr 10, 2026 | 30.10 | 31.60 | 29.20 | 31.00 | 31.00 | 6.90% | 2,961,319 |
| Apr 9, 2026 | 28.30 | 29.00 | 27.90 | 29.00 | 29.00 | 7.41% | 1,305,847 |
| Apr 8, 2026 | 27.40 | 27.40 | 26.25 | 27.00 | 27.00 | 1.69% | 527,284 |
| Apr 7, 2026 | 25.20 | 26.65 | 25.15 | 26.55 | 26.55 | 5.78% | 619,213 |
| Apr 2, 2026 | 26.45 | 26.45 | 24.75 | 25.10 | 25.10 | -1.57% | 264,044 |
| Apr 1, 2026 | 25.00 | 26.50 | 25.00 | 25.50 | 25.50 | 3.45% | 256,465 |
| Mar 31, 2026 | 24.35 | 25.15 | 24.25 | 24.65 | 24.65 | -1.20% | 252,798 |
| Mar 30, 2026 | 24.15 | 25.20 | 24.10 | 24.95 | 24.95 | 0.20% | 334,707 |
| Mar 27, 2026 | 24.70 | 24.95 | 24.20 | 24.90 | 24.90 | 0.81% | 125,501 |
| Mar 26, 2026 | 25.15 | 25.15 | 24.45 | 24.70 | 24.70 | -0.80% | 175,463 |
| Mar 25, 2026 | 24.90 | 24.95 | 24.55 | 24.90 | 24.90 | 1.63% | 165,219 |
| Mar 24, 2026 | 25.50 | 25.50 | 23.95 | 24.50 | 24.50 | -1.01% | 267,780 |
| Mar 23, 2026 | 25.60 | 25.60 | 24.55 | 24.75 | 24.75 | -4.26% | 298,550 |
| Mar 20, 2026 | 25.50 | 26.10 | 25.25 | 25.85 | 25.85 | 2.58% | 234,766 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -4.00% | 383,611 |
| Mar 18, 2026 | 25.60 | 26.35 | 25.30 | 26.25 | 26.25 | 2.34% | 619,190 |
| Mar 17, 2026 | 24.50 | 26.25 | 24.50 | 25.65 | 25.65 | 5.56% | 583,121 |
| Mar 16, 2026 | 23.85 | 24.45 | 23.50 | 24.30 | 24.30 | 2.32% | 319,498 |
| Mar 13, 2026 | 22.60 | 24.05 | 22.60 | 23.75 | 23.75 | 2.81% | 437,057 |
| Mar 12, 2026 | 23.80 | 23.80 | 22.95 | 23.10 | 23.10 | -3.14% | 654,789 |
| Mar 11, 2026 | 23.65 | 24.65 | 23.55 | 23.85 | 23.85 | -2.25% | 1,144,818 |
| Mar 10, 2026 | 24.45 | 25.20 | 24.25 | 24.40 | 24.40 | 1.67% | 398,582 |
| Mar 9, 2026 | 23.60 | 24.50 | 23.60 | 24.00 | 24.00 | -7.69% | 542,125 |
| 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 |