Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 719.00
+38.00 (5.58%)
Sep 24, 2026, 2:59 PM CST
Gmt Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 681.00 | 723.00 | 670.00 | 719.00 | 719.00 | 5.58% | 1,583,691 |
| Sep 23, 2026 | 675.00 | 684.00 | 660.00 | 681.00 | 681.00 | 1.34% | 548,156 |
| Sep 22, 2026 | 695.00 | 713.00 | 666.00 | 672.00 | 672.00 | -1.61% | 1,065,469 |
| Sep 21, 2026 | 680.00 | 713.00 | 672.00 | 683.00 | 683.00 | 0.59% | 1,905,646 |
| Sep 18, 2026 | 615.00 | 679.00 | 607.00 | 679.00 | 679.00 | 10.59% | 1,594,616 |
| Sep 17, 2026 | 628.00 | 655.00 | 607.00 | 614.00 | 614.00 | -1.92% | 793,648 |
| Sep 16, 2026 | 559.00 | 628.00 | 557.00 | 626.00 | 626.00 | 11.99% | 982,282 |
| Sep 15, 2026 | 578.00 | 593.00 | 551.00 | 559.00 | 559.00 | -4.93% | 1,000,134 |
| Sep 14, 2026 | 630.00 | 630.00 | 575.00 | 588.00 | 588.00 | -5.92% | 1,092,001 |
| Sep 11, 2026 | 610.00 | 649.00 | 606.00 | 625.00 | 625.00 | 0.64% | 1,149,595 |
| Sep 10, 2026 | 646.00 | 649.00 | 608.00 | 621.00 | 621.00 | -3.12% | 880,629 |
| Sep 9, 2026 | 633.00 | 674.00 | 633.00 | 641.00 | 641.00 | 0.31% | 995,146 |
| Sep 8, 2026 | 640.00 | 681.00 | 620.00 | 639.00 | 639.00 | -0.93% | 1,628,526 |
| Sep 7, 2026 | 610.00 | 646.00 | 582.00 | 645.00 | 645.00 | 7.32% | 1,482,364 |
| Sep 4, 2026 | 640.00 | 654.00 | 578.00 | 601.00 | 601.00 | -5.65% | 2,020,981 |
| Sep 3, 2026 | 665.00 | 704.00 | 618.00 | 637.00 | 637.00 | -3.78% | 2,683,659 |
| Sep 2, 2026 | 610.00 | 691.00 | 603.00 | 662.00 | 662.00 | 6.43% | 2,154,742 |
| Sep 1, 2026 | 588.00 | 632.00 | 586.00 | 622.00 | 622.00 | 4.01% | 2,023,566 |
| Aug 31, 2026 | 515.00 | 602.00 | 515.00 | 598.00 | 598.00 | 13.04% | 3,154,383 |
| Aug 28, 2026 | 516.00 | 531.00 | 505.00 | 529.00 | 529.00 | 0.95% | 925,292 |
| Aug 27, 2026 | 520.00 | 548.00 | 507.00 | 524.00 | 524.00 | -1.13% | 1,366,809 |
| Aug 26, 2026 | 497.00 | 532.00 | 497.00 | 530.00 | 530.00 | 6.00% | 1,848,425 |
| Aug 25, 2026 | 489.50 | 512.00 | 475.00 | 500.00 | 500.00 | 2.15% | 1,048,291 |
| Aug 24, 2026 | 510.00 | 528.00 | 484.50 | 489.50 | 489.50 | -3.26% | 1,299,784 |
| Aug 21, 2026 | 485.00 | 522.00 | 470.00 | 506.00 | 506.00 | 5.42% | 1,390,074 |
| Aug 20, 2026 | 512.00 | 535.00 | 471.50 | 480.00 | 480.00 | -5.33% | 1,910,817 |
| Aug 19, 2026 | 450.00 | 515.00 | 433.50 | 507.00 | 507.00 | 9.98% | 3,157,291 |
| Aug 18, 2026 | 440.00 | 476.00 | 433.50 | 461.00 | 461.00 | 5.98% | 2,435,248 |
| Aug 17, 2026 | 400.00 | 435.00 | 393.00 | 435.00 | 435.00 | 8.75% | 1,451,063 |
| Aug 14, 2026 | 400.00 | 405.00 | 388.00 | 400.00 | 400.00 | 0.63% | 388,269 |
| Aug 13, 2026 | 405.00 | 426.00 | 392.50 | 397.50 | 397.50 | -0.75% | 420,421 |
| Aug 12, 2026 | 403.00 | 415.50 | 372.50 | 400.50 | 400.50 | -1.84% | 676,853 |
| Aug 11, 2026 | 403.00 | 426.50 | 402.00 | 408.00 | 408.00 | 1.62% | 972,796 |
| Aug 10, 2026 | 368.00 | 401.50 | 368.00 | 401.50 | 401.50 | 8.96% | 673,517 |
| Aug 7, 2026 | 360.00 | 376.50 | 360.00 | 368.50 | 368.50 | 1.38% | 362,909 |
| Aug 6, 2026 | 371.00 | 375.00 | 348.50 | 363.50 | 363.50 | -3.07% | 348,557 |
| Aug 5, 2026 | 347.50 | 383.50 | 347.50 | 375.00 | 375.00 | 7.91% | 539,570 |
| Aug 4, 2026 | 340.50 | 359.50 | 337.00 | 347.50 | 347.50 | 2.06% | 446,587 |
| Aug 3, 2026 | 320.00 | 344.00 | 304.00 | 340.50 | 340.50 | 3.97% | 431,349 |
| Jul 31, 2026 | 282.00 | 331.00 | 282.00 | 327.50 | 327.50 | 17.38% | 533,703 |
| Jul 30, 2026 | 293.00 | 300.00 | 270.00 | 279.00 | 279.00 | -7.00% | 387,879 |
| Jul 29, 2026 | 329.00 | 331.00 | 268.00 | 300.00 | 300.00 | -7.69% | 787,538 |
| Jul 28, 2026 | 353.50 | 353.50 | 315.00 | 325.00 | 325.00 | -8.06% | 400,410 |
| Jul 27, 2026 | 380.00 | 385.00 | 344.50 | 353.50 | 353.50 | -7.10% | 296,994 |
| Jul 24, 2026 | 331.00 | 388.50 | 320.50 | 380.50 | 380.50 | 14.95% | 735,170 |
| Jul 23, 2026 | 330.00 | 331.00 | 320.00 | 331.00 | 331.00 | 1.22% | 241,312 |
| Jul 22, 2026 | 319.50 | 343.50 | 319.50 | 327.00 | 327.00 | 0.93% | 410,626 |
| Jul 21, 2026 | 335.00 | 342.00 | 304.50 | 324.00 | 324.00 | -2.41% | 474,886 |
| Jul 20, 2026 | 360.00 | 360.00 | 323.50 | 332.00 | 332.00 | -5.28% | 531,922 |
| Jul 17, 2026 | 371.00 | 376.50 | 348.50 | 350.50 | 350.50 | -8.01% | 337,270 |