Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 176.00
-3.50 (-1.95%)
At close: Mar 6, 2026
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.00 | 183.00 | 168.00 | 176.00 | 176.00 | -1.95% | 1,230,881 |
| Mar 5, 2026 | 166.00 | 194.00 | 166.00 | 179.50 | 179.50 | 11.49% | 2,676,082 |
| Mar 4, 2026 | 173.00 | 180.00 | 152.00 | 161.00 | 161.00 | -9.30% | 3,466,043 |
| Mar 3, 2026 | 176.00 | 203.00 | 163.00 | 177.50 | 177.50 | -1.39% | 4,704,077 |
| Mar 2, 2026 | 133.50 | 184.00 | 123.50 | 180.00 | 180.00 | 31.87% | 4,883,988 |
| Feb 26, 2026 | 130.00 | 141.00 | 118.50 | 136.50 | 136.50 | 5.41% | 2,740,851 |
| Feb 25, 2026 | 128.00 | 148.50 | 118.00 | 129.50 | 129.50 | 2.78% | 4,963,026 |
| Feb 24, 2026 | 95.30 | 139.50 | 93.10 | 126.00 | 126.00 | 32.21% | 7,978,330 |
| Feb 23, 2026 | 81.70 | 95.30 | 80.50 | 95.30 | 95.30 | 18.39% | 3,371,817 |
| Feb 11, 2026 | 70.00 | 84.30 | 70.00 | 80.50 | 80.50 | 5.50% | 1,172,441 |
| Feb 10, 2026 | 77.50 | 77.90 | 74.80 | 76.30 | 76.30 | -2.05% | 340,276 |
| Feb 9, 2026 | 82.10 | 83.00 | 77.00 | 77.90 | 77.90 | -2.62% | 480,313 |
| Feb 6, 2026 | 83.70 | 83.70 | 79.10 | 80.00 | 80.00 | -4.42% | 461,488 |
| Feb 5, 2026 | 83.30 | 85.40 | 82.20 | 83.70 | 83.70 | 0.48% | 455,569 |
| Feb 4, 2026 | 81.00 | 84.70 | 80.10 | 83.30 | 83.30 | 3.48% | 780,376 |
| Feb 3, 2026 | 76.70 | 83.30 | 76.70 | 80.50 | 80.50 | 4.68% | 361,576 |
| Feb 2, 2026 | 79.60 | 80.00 | 75.40 | 76.90 | 76.90 | -4.00% | 364,405 |
| Jan 30, 2026 | 86.30 | 86.80 | 77.60 | 80.10 | 80.10 | -7.29% | 846,787 |
| Jan 29, 2026 | 82.00 | 89.70 | 81.60 | 86.40 | 86.40 | 6.67% | 2,149,735 |
| Jan 28, 2026 | 71.50 | 81.30 | 71.50 | 81.00 | 81.00 | 14.41% | 1,505,963 |
| Jan 27, 2026 | 66.40 | 72.20 | 65.70 | 70.80 | 70.80 | 5.51% | 335,012 |
| Jan 26, 2026 | 67.00 | 67.50 | 66.20 | 67.10 | 67.10 | -0.30% | 137,716 |
| Jan 23, 2026 | 67.40 | 67.60 | 66.60 | 67.30 | 67.30 | -1.32% | 131,695 |
| Jan 22, 2026 | 67.20 | 68.90 | 66.90 | 68.20 | 68.20 | -0.15% | 189,971 |
| Jan 21, 2026 | 67.50 | 69.20 | 66.80 | 68.30 | 68.30 | -0.15% | 305,499 |
| Jan 20, 2026 | 69.00 | 70.30 | 66.80 | 68.40 | 68.40 | -1.58% | 354,003 |
| Jan 19, 2026 | 70.90 | 71.20 | 67.40 | 69.50 | 69.50 | -3.34% | 441,655 |
| Jan 16, 2026 | 72.10 | 72.90 | 71.00 | 71.90 | 71.90 | 0.56% | 157,047 |
| Jan 15, 2026 | 71.70 | 73.10 | 71.00 | 71.50 | 71.50 | -0.42% | 364,534 |
| Jan 14, 2026 | 72.30 | 72.60 | 71.20 | 71.80 | 71.80 | -0.42% | 187,285 |
| Jan 13, 2026 | 73.60 | 74.70 | 71.40 | 72.10 | 72.10 | -1.64% | 133,864 |
| Jan 12, 2026 | 72.50 | 74.20 | 71.40 | 73.30 | 73.30 | 2.37% | 235,228 |
| Jan 9, 2026 | 74.00 | 75.30 | 70.40 | 71.60 | 71.60 | -3.50% | 194,724 |
| Jan 8, 2026 | 74.60 | 77.70 | 74.20 | 74.20 | 74.20 | -0.40% | 277,842 |
| Jan 7, 2026 | 72.20 | 74.50 | 71.20 | 74.50 | 74.50 | 3.19% | 271,653 |
| Jan 6, 2026 | 74.20 | 74.50 | 71.00 | 72.20 | 72.20 | -3.09% | 245,269 |
| Jan 5, 2026 | 76.00 | 76.90 | 74.50 | 74.50 | 74.50 | -0.67% | 315,884 |
| Jan 2, 2026 | 77.00 | 77.00 | 74.50 | 75.00 | 75.00 | -2.60% | 258,948 |
| Dec 31, 2025 | 77.00 | 77.50 | 75.90 | 77.00 | 77.00 | -0.26% | 207,030 |
| Dec 30, 2025 | 78.60 | 78.90 | 75.50 | 77.20 | 77.20 | -2.15% | 466,408 |
| Dec 29, 2025 | 70.20 | 79.30 | 70.20 | 78.90 | 78.90 | 12.39% | 729,832 |
| Dec 26, 2025 | 72.00 | 72.30 | 68.50 | 70.20 | 70.20 | -1.13% | 250,205 |
| Dec 24, 2025 | 72.70 | 75.10 | 69.70 | 71.00 | 71.00 | -1.93% | 602,897 |
| Dec 23, 2025 | 63.00 | 72.40 | 62.90 | 72.40 | 72.40 | 15.65% | 771,728 |
| Dec 22, 2025 | 62.30 | 63.20 | 62.00 | 62.60 | 62.60 | 0.97% | 114,840 |
| Dec 19, 2025 | 62.80 | 62.90 | 61.60 | 62.00 | 62.00 | -1.27% | 115,317 |
| Dec 18, 2025 | 63.60 | 64.00 | 61.80 | 62.80 | 62.80 | -2.18% | 135,506 |
| Dec 17, 2025 | 65.50 | 65.50 | 63.80 | 64.20 | 64.20 | -1.98% | 127,521 |
| Dec 16, 2025 | 64.50 | 65.90 | 64.00 | 65.50 | 65.50 | 1.55% | 180,765 |
| Dec 15, 2025 | 62.40 | 64.80 | 62.00 | 64.50 | 64.50 | 3.86% | 163,671 |