Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 421.00
-29.00 (-6.44%)
May 8, 2026, 1:59 PM CST
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 446.50 | 450.00 | 415.50 | 422.00 | 422.00 | -6.22% | 1,055,530 |
| May 7, 2026 | 467.00 | 476.00 | 444.00 | 450.00 | 450.00 | -4.36% | 792,110 |
| May 6, 2026 | 507.00 | 513.00 | 450.00 | 470.50 | 470.50 | -6.65% | 1,402,909 |
| May 5, 2026 | 529.00 | 531.00 | 499.00 | 504.00 | 504.00 | -3.45% | 964,076 |
| May 4, 2026 | 505.00 | 551.00 | 505.00 | 522.00 | 522.00 | 3.98% | 1,360,024 |
| Apr 30, 2026 | 463.00 | 510.00 | 463.00 | 502.00 | 502.00 | 9.13% | 1,257,436 |
| Apr 29, 2026 | 458.00 | 471.50 | 430.50 | 460.00 | 460.00 | -0.33% | 966,049 |
| Apr 28, 2026 | 415.00 | 482.50 | 375.00 | 461.50 | 461.50 | 9.88% | 1,493,275 |
| Apr 27, 2026 | 471.50 | 491.50 | 368.50 | 420.00 | 420.00 | -12.50% | 2,810,995 |
| Apr 24, 2026 | 535.00 | 547.00 | 459.00 | 480.00 | 480.00 | -12.09% | 1,953,107 |
| Apr 23, 2026 | 609.00 | 622.00 | 447.50 | 546.00 | 546.00 | -7.93% | 2,654,748 |
| Apr 22, 2026 | 605.00 | 620.00 | 562.00 | 593.00 | 593.00 | -2.31% | 2,002,280 |
| Apr 21, 2026 | 605.00 | 682.00 | 557.00 | 607.00 | 607.00 | 0.50% | 2,532,378 |
| Apr 20, 2026 | 495.00 | 605.00 | 495.00 | 604.00 | 604.00 | 23.27% | 2,343,384 |
| Apr 17, 2026 | 480.00 | 504.00 | 470.00 | 490.00 | 490.00 | 1.98% | 1,484,404 |
| Apr 16, 2026 | 442.00 | 496.50 | 442.00 | 480.50 | 480.50 | 8.71% | 1,638,672 |
| Apr 15, 2026 | 460.00 | 472.00 | 433.50 | 442.00 | 442.00 | -4.23% | 1,456,610 |
| Apr 14, 2026 | 504.00 | 537.00 | 415.50 | 461.50 | 461.50 | -7.24% | 3,050,037 |
| Apr 13, 2026 | 400.00 | 501.00 | 390.00 | 497.50 | 497.50 | 25.16% | 2,794,339 |
| Apr 10, 2026 | 348.50 | 401.50 | 348.50 | 397.50 | 397.50 | 14.06% | 2,376,424 |
| Apr 9, 2026 | 315.00 | 352.50 | 304.50 | 348.50 | 348.50 | 10.63% | 2,651,193 |
| Apr 8, 2026 | 270.00 | 315.50 | 270.00 | 315.00 | 315.00 | 17.32% | 2,348,481 |
| Apr 7, 2026 | 257.00 | 275.50 | 257.00 | 268.50 | 268.50 | 4.47% | 931,953 |
| Apr 2, 2026 | 273.00 | 277.00 | 253.50 | 257.00 | 257.00 | -4.99% | 1,042,060 |
| Apr 1, 2026 | 246.00 | 282.00 | 246.00 | 270.50 | 270.50 | 12.71% | 921,542 |
| Mar 31, 2026 | 270.00 | 272.00 | 237.00 | 240.00 | 240.00 | -11.28% | 1,632,524 |
| Mar 30, 2026 | 280.00 | 281.00 | 255.00 | 270.50 | 270.50 | -3.05% | 1,205,802 |
| 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 |