Global View Co., Ltd. (TPE:3040)
Taiwan · Delayed Price · Currency is TWD 49.25
-0.05 (-0.10%)
Jan 22, 2026, 1:35 PM CST
Global View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 50.90 | 50.90 | 49.30 | 49.30 | 49.30 | -3.33% | 127,511 |
| Jan 20, 2026 | 50.20 | 51.00 | 48.60 | 51.00 | 51.00 | 1.59% | 438,382 |
| Jan 19, 2026 | 50.50 | 51.00 | 49.45 | 50.20 | 50.20 | -0.59% | 341,669 |
| Jan 16, 2026 | 50.50 | 50.50 | 49.40 | 50.50 | 50.50 | 0.20% | 425,409 |
| Jan 15, 2026 | 52.20 | 52.80 | 50.40 | 50.40 | 50.40 | -4.00% | 437,802 |
| Jan 14, 2026 | 51.80 | 53.00 | 50.50 | 52.50 | 52.50 | 1.35% | 451,768 |
| Jan 13, 2026 | 52.50 | 53.00 | 51.80 | 51.80 | 51.80 | -2.45% | 70,181 |
| Jan 12, 2026 | 52.90 | 54.50 | 52.70 | 53.10 | 53.10 | 0.57% | 135,127 |
| Jan 9, 2026 | 53.40 | 54.90 | 52.50 | 52.80 | 52.80 | -3.12% | 598,556 |
| Jan 8, 2026 | 52.40 | 55.50 | 51.00 | 54.50 | 54.50 | 4.81% | 664,889 |
| Jan 7, 2026 | 52.00 | 52.40 | 50.30 | 52.00 | 52.00 | - | 186,876 |
| Jan 6, 2026 | 51.00 | 52.00 | 49.80 | 52.00 | 52.00 | 2.36% | 458,773 |
| Jan 5, 2026 | 53.20 | 53.20 | 49.60 | 50.80 | 50.80 | -3.42% | 409,124 |
| Jan 2, 2026 | 55.20 | 55.20 | 51.80 | 52.60 | 52.60 | -4.01% | 652,186 |
| Dec 31, 2025 | 55.20 | 56.50 | 53.60 | 54.80 | 54.80 | -2.14% | 465,274 |
| Dec 30, 2025 | 55.00 | 56.00 | 52.80 | 56.00 | 56.00 | 0.90% | 368,514 |
| Dec 29, 2025 | 56.60 | 56.60 | 55.40 | 55.50 | 55.50 | -2.12% | 143,187 |
| Dec 26, 2025 | 57.10 | 57.10 | 55.90 | 56.70 | 56.70 | 0.35% | 55,534 |
| Dec 24, 2025 | 57.00 | 57.40 | 56.00 | 56.50 | 56.50 | - | 143,941 |
| Dec 23, 2025 | 56.20 | 56.90 | 56.00 | 56.50 | 56.50 | -0.35% | 70,216 |
| Dec 22, 2025 | 56.30 | 56.70 | 55.40 | 56.70 | 56.70 | 0.89% | 124,277 |
| Dec 19, 2025 | 55.70 | 57.20 | 55.70 | 56.20 | 56.20 | 0.18% | 52,459 |
| Dec 18, 2025 | 56.70 | 56.90 | 56.00 | 56.10 | 56.10 | -1.41% | 87,864 |
| Dec 17, 2025 | 55.80 | 56.90 | 55.80 | 56.90 | 56.90 | 0.71% | 91,780 |
| Dec 16, 2025 | 57.00 | 57.40 | 54.90 | 56.50 | 56.50 | -0.70% | 230,184 |
| Dec 15, 2025 | 56.00 | 57.10 | 55.50 | 56.90 | 56.90 | 0.35% | 70,663 |
| Dec 12, 2025 | 56.60 | 56.70 | 55.60 | 56.70 | 56.70 | - | 211,741 |
| Dec 11, 2025 | 57.20 | 57.80 | 56.50 | 56.70 | 56.70 | -1.39% | 288,712 |
| Dec 10, 2025 | 58.30 | 58.80 | 56.60 | 57.50 | 57.50 | -1.37% | 412,652 |
| Dec 9, 2025 | 61.80 | 62.00 | 58.30 | 58.30 | 58.30 | -5.97% | 753,161 |
| Dec 8, 2025 | 64.30 | 64.80 | 61.00 | 62.00 | 62.00 | -2.21% | 742,792 |
| Dec 5, 2025 | 64.60 | 65.10 | 62.40 | 63.40 | 63.40 | -2.01% | 1,223,873 |
| Dec 4, 2025 | 59.30 | 64.70 | 59.00 | 64.70 | 64.70 | 9.11% | 703,087 |
| Dec 3, 2025 | 61.40 | 61.40 | 59.20 | 59.30 | 59.30 | -0.17% | 92,011 |
| Dec 2, 2025 | 59.40 | 60.20 | 58.80 | 59.40 | 59.40 | - | 223,818 |
| Dec 1, 2025 | 59.70 | 61.10 | 59.10 | 59.40 | 59.40 | -0.67% | 308,269 |
| Nov 28, 2025 | 56.30 | 60.00 | 56.30 | 59.80 | 59.80 | 6.41% | 566,246 |
| Nov 27, 2025 | 53.00 | 56.20 | 53.00 | 56.20 | 56.20 | 5.84% | 285,130 |
| Nov 26, 2025 | 53.80 | 53.80 | 52.80 | 53.10 | 53.10 | -0.93% | 81,856 |
| Nov 25, 2025 | 53.70 | 53.80 | 53.10 | 53.60 | 53.60 | -0.19% | 190,041 |
| Nov 24, 2025 | 54.60 | 55.00 | 53.10 | 53.70 | 53.70 | -1.47% | 336,924 |
| Nov 21, 2025 | 53.50 | 55.00 | 53.10 | 54.50 | 54.50 | -0.91% | 307,251 |
| Nov 20, 2025 | 56.00 | 57.00 | 54.70 | 55.00 | 55.00 | -1.26% | 422,859 |
| Nov 19, 2025 | 55.80 | 56.00 | 54.80 | 55.70 | 55.70 | -0.18% | 279,939 |
| Nov 18, 2025 | 56.70 | 56.70 | 54.00 | 55.80 | 55.80 | - | 281,447 |
| Nov 17, 2025 | 55.90 | 56.30 | 55.10 | 55.80 | 55.80 | -0.89% | 175,175 |
| Nov 14, 2025 | 56.40 | 57.30 | 55.80 | 56.30 | 56.30 | -1.23% | 566,736 |
| Nov 13, 2025 | 56.90 | 57.40 | 55.30 | 57.00 | 57.00 | 1.60% | 336,270 |
| Nov 12, 2025 | 55.00 | 58.90 | 51.20 | 56.10 | 56.10 | 2.00% | 1,951,842 |
| Nov 11, 2025 | 58.60 | 58.60 | 55.00 | 55.00 | 55.00 | -6.14% | 781,365 |