Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 77.80
-1.40 (-1.77%)
Nov 3, 2025, 1:55 PM CST
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 81.20 | 81.50 | 77.00 | 79.20 | 79.20 | -2.82% | 231,449 |
| Oct 30, 2025 | 79.40 | 85.40 | 79.40 | 81.50 | 81.50 | 1.62% | 820,182 |
| Oct 29, 2025 | 71.30 | 80.80 | 71.30 | 80.20 | 80.20 | 12.48% | 647,766 |
| Oct 28, 2025 | 71.90 | 72.00 | 71.00 | 71.30 | 71.30 | -0.70% | 111,955 |
| Oct 27, 2025 | 72.30 | 73.60 | 71.50 | 71.80 | 71.80 | -0.28% | 147,114 |
| Oct 23, 2025 | 70.80 | 72.40 | 70.80 | 72.00 | 72.00 | 1.12% | 148,769 |
| Oct 22, 2025 | 73.00 | 73.00 | 69.30 | 71.20 | 71.20 | -1.52% | 264,206 |
| Oct 21, 2025 | 76.40 | 77.20 | 71.70 | 72.30 | 72.30 | -5.37% | 646,343 |
| Oct 20, 2025 | 77.00 | 78.00 | 75.60 | 76.40 | 76.40 | -0.52% | 247,694 |
| Oct 17, 2025 | 78.80 | 79.40 | 76.60 | 76.80 | 76.80 | -3.64% | 208,488 |
| Oct 16, 2025 | 78.90 | 80.30 | 78.50 | 79.70 | 79.70 | 1.79% | 127,183 |
| Oct 15, 2025 | 79.00 | 79.30 | 77.70 | 78.30 | 78.30 | -0.76% | 69,984 |
| Oct 14, 2025 | 81.80 | 82.00 | 75.70 | 78.90 | 78.90 | -2.59% | 423,024 |
| Oct 13, 2025 | 77.90 | 82.90 | 75.00 | 81.00 | 81.00 | 1.38% | 374,225 |
| Oct 9, 2025 | 82.00 | 82.00 | 78.80 | 79.90 | 79.90 | -1.72% | 532,896 |
| Oct 8, 2025 | 82.10 | 82.80 | 81.10 | 81.30 | 81.30 | -0.97% | 111,777 |
| Oct 7, 2025 | 82.70 | 83.50 | 81.70 | 82.10 | 82.10 | -1.44% | 150,826 |
| Oct 3, 2025 | 83.50 | 83.50 | 80.20 | 83.30 | 83.30 | -0.24% | 454,699 |
| Oct 2, 2025 | 85.80 | 85.80 | 82.00 | 83.50 | 83.50 | -3.24% | 612,747 |
| Oct 1, 2025 | 86.80 | 88.00 | 84.70 | 86.30 | 86.30 | -0.92% | 237,481 |
| Sep 30, 2025 | 87.30 | 87.40 | 86.30 | 87.10 | 87.10 | 0.81% | 139,144 |
| Sep 29, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.46% | - |
| Sep 26, 2025 | 88.70 | 88.70 | 85.70 | 86.80 | 86.80 | -1.25% | 222,967 |
| Sep 25, 2025 | 89.90 | 90.30 | 87.50 | 87.90 | 87.90 | -1.12% | 237,492 |
| Sep 24, 2025 | 92.50 | 93.00 | 88.30 | 88.90 | 88.90 | -3.89% | 275,904 |
| Sep 23, 2025 | 93.70 | 95.80 | 91.70 | 92.50 | 92.50 | -1.28% | 390,865 |
| Sep 22, 2025 | 88.60 | 94.30 | 88.00 | 93.70 | 93.70 | 5.88% | 385,380 |
| Sep 19, 2025 | 88.00 | 90.20 | 86.80 | 88.50 | 88.50 | 1.14% | 212,288 |
| Sep 18, 2025 | 88.00 | 89.30 | 86.00 | 87.50 | 87.50 | 1.16% | 174,191 |
| Sep 17, 2025 | 89.70 | 89.70 | 84.90 | 86.50 | 86.50 | -2.81% | 226,977 |
| Sep 16, 2025 | 85.80 | 90.90 | 85.50 | 89.00 | 89.00 | 4.71% | 406,232 |
| Sep 15, 2025 | 90.00 | 90.00 | 81.50 | 85.00 | 85.00 | -4.28% | 838,470 |
| Sep 12, 2025 | 97.20 | 99.20 | 88.80 | 88.80 | 88.80 | -8.83% | 970,581 |
| Sep 11, 2025 | 99.70 | 104.50 | 96.10 | 97.40 | 97.40 | -2.31% | 1,006,117 |
| Sep 10, 2025 | 90.50 | 100.50 | 90.10 | 99.70 | 99.70 | 10.29% | 2,424,706 |
| Sep 9, 2025 | 88.90 | 92.40 | 88.50 | 90.40 | 90.40 | 1.80% | 1,026,206 |
| Sep 8, 2025 | 85.00 | 88.90 | 85.00 | 88.80 | 88.80 | 4.84% | 897,003 |
| Sep 5, 2025 | 82.00 | 86.80 | 82.00 | 84.70 | 84.70 | 1.80% | 445,795 |
| Sep 4, 2025 | 77.80 | 83.60 | 77.80 | 83.20 | 83.20 | 5.32% | 721,298 |
| Sep 3, 2025 | 76.90 | 80.60 | 76.90 | 79.00 | 79.00 | 2.73% | 331,990 |
| Sep 2, 2025 | 79.00 | 80.10 | 76.80 | 76.90 | 76.90 | -2.04% | 436,558 |
| Sep 1, 2025 | 84.60 | 85.00 | 74.00 | 78.50 | 78.50 | -7.10% | 1,531,747 |
| Aug 29, 2025 | 88.90 | 90.00 | 83.70 | 84.50 | 84.50 | -4.74% | 567,108 |
| Aug 28, 2025 | 84.10 | 90.30 | 83.80 | 88.70 | 88.70 | 5.47% | 620,878 |
| Aug 27, 2025 | 82.50 | 84.40 | 82.00 | 84.10 | 84.10 | 1.33% | 447,489 |
| Aug 26, 2025 | 85.00 | 85.70 | 82.70 | 83.00 | 83.00 | -1.19% | 366,685 |
| Aug 25, 2025 | 85.00 | 86.00 | 82.50 | 84.00 | 84.00 | -0.36% | 459,433 |
| Aug 22, 2025 | 83.00 | 87.10 | 82.40 | 84.30 | 84.30 | 1.93% | 515,739 |
| Aug 21, 2025 | 85.90 | 86.30 | 80.10 | 82.70 | 82.70 | -2.48% | 813,716 |
| Aug 20, 2025 | 90.90 | 91.80 | 81.30 | 84.80 | 84.80 | -5.46% | 1,129,006 |