Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 91.60
-2.80 (-2.97%)
Aug 12, 2025, 1:36 PM CST
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 94.40 | 94.50 | 90.60 | 91.70 | 92.30 | -2.86% | 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 |
| Jul 18, 2025 | 84.20 | 85.60 | 82.50 | 83.00 | 83.00 | -2.81% | 361,082 |
| Jul 17, 2025 | 81.00 | 86.20 | 80.70 | 85.40 | 85.40 | 5.82% | 463,897 |
| Jul 16, 2025 | 81.70 | 81.80 | 79.90 | 80.70 | 80.70 | -1.94% | 233,647 |
| Jul 15, 2025 | 80.80 | 82.80 | 80.10 | 82.30 | 82.30 | 1.23% | 298,524 |
| Jul 14, 2025 | 84.00 | 84.00 | 79.70 | 81.30 | 81.30 | -2.52% | 882,667 |
| Jul 11, 2025 | 83.20 | 90.30 | 81.70 | 83.40 | 83.40 | -1.07% | 1,639,592 |
| Jul 10, 2025 | 81.30 | 84.30 | 79.00 | 84.30 | 84.30 | 2.80% | 1,305,808 |
| Jul 9, 2025 | 73.60 | 82.80 | 73.30 | 82.00 | 82.00 | 11.41% | 1,413,315 |
| Jul 8, 2025 | 71.80 | 73.80 | 71.00 | 73.60 | 73.60 | 3.66% | 408,182 |
| Jul 7, 2025 | 73.30 | 73.30 | 70.20 | 71.00 | 71.00 | -1.39% | 691,662 |
| Jul 4, 2025 | 72.50 | 73.10 | 69.70 | 72.00 | 72.00 | 1.12% | 453,504 |
| Jul 3, 2025 | 71.70 | 73.10 | 71.20 | 71.20 | 71.20 | -1.66% | 244,306 |
| Jul 2, 2025 | 72.20 | 74.00 | 71.90 | 72.40 | 72.40 | -0.28% | 187,171 |
| Jul 1, 2025 | 69.40 | 75.80 | 69.40 | 72.60 | 72.60 | 3.71% | 565,581 |
| Jun 30, 2025 | 74.00 | 75.60 | 69.70 | 70.00 | 70.00 | -6.29% | 588,123 |
| Jun 27, 2025 | 71.70 | 75.30 | 70.00 | 74.70 | 74.70 | 4.62% | 1,158,730 |
| Jun 26, 2025 | 61.70 | 71.60 | 61.30 | 71.40 | 71.40 | 16.10% | 1,316,303 |
| Jun 25, 2025 | 62.00 | 62.30 | 61.50 | 61.50 | 61.50 | -0.49% | 214,314 |
| Jun 24, 2025 | 61.00 | 62.70 | 59.80 | 61.80 | 61.80 | 2.83% | 483,007 |
| Jun 23, 2025 | 60.40 | 60.40 | 59.40 | 60.10 | 60.10 | -0.33% | 242,202 |
| Jun 20, 2025 | 64.00 | 64.00 | 59.90 | 60.30 | 60.30 | -5.19% | 607,213 |
| Jun 19, 2025 | 60.60 | 65.70 | 60.60 | 63.60 | 63.60 | 5.12% | 862,860 |
| Jun 18, 2025 | 61.00 | 61.50 | 60.00 | 60.50 | 60.50 | 0.17% | 217,726 |
| Jun 17, 2025 | 61.00 | 61.20 | 59.70 | 60.40 | 60.40 | 1.34% | 215,396 |
| Jun 16, 2025 | 61.20 | 62.20 | 59.40 | 59.60 | 59.60 | -3.09% | 463,726 |
| Jun 13, 2025 | 62.00 | 63.20 | 61.30 | 61.50 | 61.50 | -0.81% | 389,598 |
| Jun 12, 2025 | 60.20 | 62.70 | 60.00 | 62.00 | 62.00 | 3.33% | 554,481 |
| Jun 11, 2025 | 60.00 | 60.30 | 58.30 | 60.00 | 60.00 | 1.27% | 563,179 |
| Jun 10, 2025 | 58.57 | 59.25 | 56.91 | 59.25 | 59.25 | 0.83% | 239,732 |
| Jun 9, 2025 | 60.32 | 60.71 | 58.18 | 58.76 | 58.76 | -1.79% | 241,644 |
| Jun 6, 2025 | 58.57 | 60.13 | 57.69 | 59.83 | 59.83 | 2.50% | 485,804 |
| Jun 5, 2025 | 59.35 | 59.54 | 57.30 | 58.37 | 58.37 | -1.65% | 201,275 |
| Jun 4, 2025 | 59.83 | 60.61 | 58.18 | 59.35 | 59.35 | - | 371,274 |