Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 408.00
+16.50 (4.21%)
At close: Jul 9, 2026
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 395.00 | 411.50 | 391.50 | 408.00 | 408.00 | 4.21% | 288,743 |
| Jul 8, 2026 | 386.00 | 395.00 | 385.00 | 391.50 | 391.50 | 0.13% | 118,521 |
| Jul 7, 2026 | 400.00 | 408.00 | 381.00 | 391.00 | 391.00 | -2.49% | 431,166 |
| Jul 6, 2026 | 414.00 | 414.00 | 398.00 | 401.00 | 401.00 | -2.31% | 265,240 |
| Jul 3, 2026 | 411.50 | 423.00 | 401.00 | 410.50 | 410.50 | -0.61% | 312,627 |
| Jul 2, 2026 | 426.00 | 428.50 | 404.50 | 413.00 | 413.00 | -3.95% | 354,810 |
| Jul 1, 2026 | 398.50 | 441.50 | 398.50 | 430.00 | 430.00 | 7.90% | 707,329 |
| Jun 30, 2026 | 392.50 | 401.50 | 389.00 | 398.50 | 398.50 | 2.97% | 268,827 |
| Jun 29, 2026 | 409.00 | 411.50 | 378.50 | 387.00 | 387.00 | -3.61% | 626,943 |
| Jun 26, 2026 | 440.50 | 440.50 | 398.00 | 401.50 | 401.50 | -8.85% | 603,603 |
| Jun 25, 2026 | 459.50 | 461.00 | 431.00 | 440.50 | 440.50 | -2.87% | 341,315 |
| Jun 24, 2026 | 458.50 | 465.00 | 428.50 | 453.50 | 453.50 | -1.09% | 532,814 |
| Jun 23, 2026 | 485.00 | 487.50 | 448.50 | 458.50 | 458.50 | -4.88% | 1,144,888 |
| Jun 22, 2026 | 420.00 | 486.50 | 408.00 | 482.00 | 482.00 | 16.57% | 1,912,847 |
| Jun 18, 2026 | 368.50 | 415.50 | 368.50 | 413.50 | 413.50 | 11.16% | 765,621 |
| Jun 17, 2026 | 368.50 | 374.00 | 358.50 | 372.00 | 372.00 | - | 525,731 |
| Jun 16, 2026 | 390.00 | 390.00 | 369.00 | 372.00 | 372.00 | -3.75% | 511,200 |
| Jun 15, 2026 | 387.50 | 390.00 | 382.50 | 386.50 | 386.50 | 1.31% | 310,332 |
| Jun 12, 2026 | 389.00 | 402.50 | 378.50 | 381.50 | 381.50 | 0.26% | 412,977 |
| Jun 11, 2026 | 395.00 | 404.50 | 361.50 | 380.50 | 380.50 | -2.93% | 710,262 |
| Jun 10, 2026 | 398.00 | 402.50 | 386.50 | 392.00 | 392.00 | -2.24% | 450,422 |
| Jun 9, 2026 | 403.00 | 416.50 | 388.00 | 401.00 | 401.00 | 0.38% | 577,061 |
| Jun 8, 2026 | 390.00 | 401.50 | 361.00 | 399.50 | 399.50 | -2.92% | 609,911 |
| Jun 5, 2026 | 421.00 | 423.50 | 397.50 | 411.50 | 411.50 | -1.43% | 567,969 |
| Jun 4, 2026 | 443.00 | 443.00 | 409.00 | 425.00 | 417.46 | -3.74% | 655,025 |
| Jun 3, 2026 | 415.00 | 463.00 | 415.00 | 441.50 | 433.67 | 6.90% | 783,406 |
| Jun 2, 2026 | 426.50 | 431.00 | 408.50 | 413.00 | 405.67 | -1.43% | 456,046 |
| Jun 1, 2026 | 434.00 | 444.50 | 414.50 | 419.00 | 411.57 | -3.34% | 635,515 |
| May 29, 2026 | 423.50 | 444.00 | 423.50 | 433.50 | 425.81 | 2.36% | 361,465 |
| May 28, 2026 | 439.00 | 453.00 | 412.00 | 423.50 | 415.99 | -4.08% | 562,931 |
| May 27, 2026 | 465.00 | 479.00 | 433.50 | 441.50 | 433.67 | -5.56% | 706,624 |
| May 26, 2026 | 480.50 | 491.50 | 460.50 | 467.50 | 459.21 | -2.91% | 765,226 |
| May 25, 2026 | 466.50 | 496.00 | 460.00 | 481.50 | 472.96 | 3.33% | 1,099,726 |
| May 22, 2026 | 407.00 | 472.50 | 400.50 | 466.00 | 457.73 | 15.06% | 1,408,984 |
| May 21, 2026 | 400.00 | 410.00 | 398.00 | 405.00 | 397.82 | 2.92% | 487,771 |
| May 20, 2026 | 400.00 | 414.00 | 388.00 | 393.50 | 386.52 | -1.75% | 373,564 |
| May 19, 2026 | 408.50 | 420.50 | 389.50 | 400.50 | 393.40 | -1.35% | 527,557 |
| May 18, 2026 | 398.50 | 416.00 | 364.50 | 406.00 | 398.80 | 1.37% | 765,673 |
| May 15, 2026 | 443.00 | 449.00 | 398.00 | 400.50 | 393.40 | -9.59% | 1,504,796 |
| May 14, 2026 | 474.50 | 486.50 | 435.00 | 443.00 | 435.14 | -6.04% | 1,006,353 |
| May 13, 2026 | 482.50 | 484.00 | 451.50 | 471.50 | 463.14 | -2.68% | 600,360 |
| May 12, 2026 | 475.50 | 531.00 | 475.50 | 484.50 | 475.90 | 0.31% | 1,096,755 |
| May 11, 2026 | 430.00 | 486.50 | 428.50 | 483.00 | 474.43 | 14.45% | 1,006,942 |
| May 8, 2026 | 446.50 | 450.00 | 415.50 | 422.00 | 414.51 | -6.22% | 1,055,530 |
| May 7, 2026 | 467.00 | 476.00 | 444.00 | 450.00 | 442.02 | -4.36% | 792,110 |
| May 6, 2026 | 507.00 | 513.00 | 450.00 | 470.50 | 462.15 | -6.65% | 1,402,909 |
| May 5, 2026 | 529.00 | 531.00 | 499.00 | 504.00 | 495.06 | -3.45% | 964,076 |
| May 4, 2026 | 505.00 | 551.00 | 505.00 | 522.00 | 512.74 | 3.98% | 1,360,024 |
| Apr 30, 2026 | 463.00 | 510.00 | 463.00 | 502.00 | 493.09 | 9.13% | 1,257,436 |
| Apr 29, 2026 | 458.00 | 471.50 | 430.50 | 460.00 | 451.84 | -0.33% | 966,049 |