Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 86.40
-1.50 (-1.71%)
Sep 26, 2025, 1:59 PM CST
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 92.90 | 92.90 | 88.80 | 89.70 | 89.70 | -3.55% | 544,886 |
| Aug 18, 2025 | 91.50 | 94.90 | 91.20 | 93.00 | 93.00 | 0.76% | 698,381 |
| Aug 15, 2025 | 91.00 | 93.30 | 89.70 | 92.30 | 92.30 | 2.21% | 505,301 |
| Aug 14, 2025 | 90.00 | 90.50 | 87.10 | 90.30 | 90.30 | -0.22% | 810,803 |
| Aug 13, 2025 | 92.30 | 92.30 | 89.70 | 90.50 | 90.50 | -1.95% | 511,892 |
| Aug 12, 2025 | 94.40 | 94.50 | 90.60 | 92.30 | 92.30 | -2.22% | 540,361 |
| Aug 11, 2025 | 94.30 | 95.30 | 92.70 | 94.40 | 94.40 | -0.32% | 450,149 |
| Aug 8, 2025 | 90.50 | 95.20 | 89.00 | 94.70 | 94.70 | 5.11% | 831,994 |
| Aug 7, 2025 | 83.20 | 91.30 | 81.70 | 90.10 | 90.10 | 9.21% | 737,931 |
| Aug 6, 2025 | 87.70 | 87.70 | 81.10 | 82.50 | 82.50 | -5.93% | 1,081,264 |
| Aug 5, 2025 | 91.00 | 91.00 | 87.40 | 87.70 | 87.70 | -3.52% | 925,378 |
| Aug 4, 2025 | 93.00 | 93.00 | 90.10 | 90.90 | 90.90 | -3.50% | 864,130 |
| Aug 1, 2025 | 93.70 | 95.20 | 90.00 | 94.20 | 94.20 | -2.28% | 1,268,417 |
| Jul 31, 2025 | 93.80 | 99.20 | 92.70 | 96.40 | 96.40 | 3.66% | 717,425 |
| Jul 30, 2025 | 96.00 | 96.00 | 92.60 | 93.00 | 93.00 | -3.83% | 684,947 |
| Jul 29, 2025 | 91.80 | 99.40 | 91.70 | 96.70 | 96.70 | 5.34% | 1,050,685 |
| Jul 28, 2025 | 94.00 | 95.20 | 91.20 | 91.80 | 91.80 | -2.65% | 702,092 |
| Jul 25, 2025 | 92.90 | 95.40 | 90.70 | 94.30 | 94.30 | 0.43% | 1,119,738 |
| Jul 24, 2025 | 85.40 | 95.00 | 84.40 | 93.90 | 93.90 | 10.47% | 1,724,834 |
| Jul 23, 2025 | 81.00 | 85.30 | 81.00 | 85.00 | 85.00 | 5.46% | 738,276 |
| Jul 22, 2025 | 83.40 | 85.20 | 79.60 | 80.60 | 80.60 | -2.89% | 785,960 |
| Jul 21, 2025 | 84.00 | 85.70 | 82.00 | 83.00 | 83.00 | - | 394,467 |