Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 279.00
-4.00 (-1.41%)
At close: Mar 27, 2026
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 279.00 | 290.50 | 271.50 | 279.00 | 279.00 | -1.41% | 524,950 |
| Mar 26, 2026 | 295.00 | 303.50 | 279.00 | 283.00 | 283.00 | -4.23% | 831,770 |
| Mar 25, 2026 | 262.00 | 302.50 | 262.00 | 295.50 | 295.50 | 17.50% | 1,176,656 |
| Mar 24, 2026 | 285.00 | 307.00 | 235.50 | 251.50 | 251.50 | -11.44% | 1,586,731 |
| Mar 23, 2026 | 339.00 | 339.00 | 270.00 | 284.00 | 284.00 | -17.92% | 1,767,262 |
| Mar 20, 2026 | 294.00 | 348.00 | 290.00 | 346.00 | 346.00 | 17.29% | 3,323,296 |
| Mar 19, 2026 | 268.00 | 301.00 | 265.00 | 295.00 | 295.00 | 9.26% | 3,441,450 |
| Mar 18, 2026 | 271.00 | 281.00 | 249.00 | 270.00 | 270.00 | - | 2,587,440 |
| Mar 17, 2026 | 286.00 | 301.00 | 240.00 | 270.00 | 270.00 | -3.23% | 4,498,653 |
| Mar 16, 2026 | 227.50 | 297.00 | 227.50 | 279.00 | 279.00 | 20.78% | 4,210,753 |
| Mar 13, 2026 | 195.00 | 231.00 | 185.00 | 231.00 | 231.00 | 16.08% | 4,308,032 |
| Mar 12, 2026 | 181.00 | 200.50 | 169.00 | 199.00 | 199.00 | 9.94% | 2,411,426 |
| Mar 11, 2026 | 162.00 | 186.50 | 156.00 | 181.00 | 181.00 | 16.03% | 2,324,106 |
| Mar 10, 2026 | 155.50 | 173.50 | 152.50 | 156.00 | 156.00 | 3.31% | 1,519,184 |
| Mar 9, 2026 | 170.50 | 170.50 | 130.00 | 151.00 | 151.00 | -14.20% | 2,707,601 |
| 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 |