Gmt Global Inc. (TPEX:4573)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
83.50
+4.50 (5.70%)
Sep 4, 2025, 1:58 PM CST

Gmt Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202577.8083.6077.8083.2083.205.32%721,298
Sep 3, 202576.9080.6076.9079.0079.002.73%331,990
Sep 2, 202579.0080.1076.8076.9076.90-2.04%436,558
Sep 1, 202584.6085.0074.0078.5078.50-7.10%1,531,747
Aug 29, 202588.9090.0083.7084.5084.50-4.74%567,108
Aug 28, 202584.1090.3083.8088.7088.705.47%620,878
Aug 27, 202582.5084.4082.0084.1084.101.33%447,489
Aug 26, 202585.0085.7082.7083.0083.00-1.19%366,685
Aug 25, 202585.0086.0082.5084.0084.00-0.36%459,433
Aug 22, 202583.0087.1082.4084.3084.301.93%515,739
Aug 21, 202585.9086.3080.1082.7082.70-2.48%813,716
Aug 20, 202590.9091.8081.3084.8084.80-5.46%1,129,006
Aug 19, 202592.9092.9088.8089.7089.70-3.55%544,886
Aug 18, 202591.5094.9091.2093.0093.000.76%698,381
Aug 15, 202591.0093.3089.7092.3092.302.21%505,301
Aug 14, 202590.0090.5087.1090.3090.30-0.22%810,803
Aug 13, 202592.3092.3089.7090.5090.50-1.95%511,892
Aug 12, 202594.4094.5090.6092.3092.30-2.22%540,361
Aug 11, 202594.3095.3092.7094.4094.40-0.32%450,149
Aug 8, 202590.5095.2089.0094.7094.705.11%831,994
Aug 7, 202583.2091.3081.7090.1090.109.21%737,931
Aug 6, 202587.7087.7081.1082.5082.50-5.93%1,081,264
Aug 5, 202591.0091.0087.4087.7087.70-3.52%925,378
Aug 4, 202593.0093.0090.1090.9090.90-3.50%864,130
Aug 1, 202593.7095.2090.0094.2094.20-2.28%1,268,417
Jul 31, 202593.8099.2092.7096.4096.403.66%717,425
Jul 30, 202596.0096.0092.6093.0093.00-3.83%684,947
Jul 29, 202591.8099.4091.7096.7096.705.34%1,050,685
Jul 28, 202594.0095.2091.2091.8091.80-2.65%702,092
Jul 25, 202592.9095.4090.7094.3094.300.43%1,119,738
Jul 24, 202585.4095.0084.4093.9093.9010.47%1,724,834
Jul 23, 202581.0085.3081.0085.0085.005.46%738,276
Jul 22, 202583.4085.2079.6080.6080.60-2.89%785,960
Jul 21, 202584.0085.7082.0083.0083.00-394,467
Jul 18, 202584.2085.6082.5083.0083.00-2.81%361,082
Jul 17, 202581.0086.2080.7085.4085.405.82%463,897
Jul 16, 202581.7081.8079.9080.7080.70-1.94%233,647
Jul 15, 202580.8082.8080.1082.3082.301.23%298,524
Jul 14, 202584.0084.0079.7081.3081.30-2.52%882,667
Jul 11, 202583.2090.3081.7083.4083.40-1.07%1,639,592
Jul 10, 202581.3084.3079.0084.3084.302.80%1,305,808
Jul 9, 202573.6082.8073.3082.0082.0011.41%1,413,315
Jul 8, 202571.8073.8071.0073.6073.603.66%408,182
Jul 7, 202573.3073.3070.2071.0071.00-1.39%691,662
Jul 4, 202572.5073.1069.7072.0072.001.12%453,504
Jul 3, 202571.7073.1071.2071.2071.20-1.66%244,306
Jul 2, 202572.2074.0071.9072.4072.40-0.28%187,171
Jul 1, 202569.4075.8069.4072.6072.603.71%565,581
Jun 30, 202574.0075.6069.7070.0070.00-6.29%588,123
Jun 27, 202571.7075.3070.0074.7074.704.62%1,158,730