Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 504.00
+43.00 (9.33%)
Aug 19, 2026, 9:49 AM CST
Gmt Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 440.00 | 476.00 | 433.50 | 325.00 | 325.00 | -25.29% | 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 |
| Jul 16, 2026 | 385.50 | 386.50 | 374.00 | 381.00 | 381.00 | -1.17% | 82,132 |
| Jul 15, 2026 | 384.50 | 385.50 | 371.00 | 385.50 | 385.50 | 0.52% | 138,795 |
| Jul 14, 2026 | 390.00 | 395.00 | 365.50 | 383.50 | 383.50 | -0.90% | 327,284 |
| Jul 13, 2026 | 406.00 | 421.50 | 385.50 | 387.00 | 387.00 | -5.15% | 449,217 |
| 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 |