Gmt Global Inc. (TPEX:4573)
Taiwan · Delayed Price · Currency is TWD 420.00
+14.00 (3.45%)
Nov 6, 2026, 2:00 PM CST
Gmt Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 395.00 | 424.50 | 337.50 | 420.00 | 420.00 | 3.45% | 1,119,830 |
| Nov 5, 2026 | 496.00 | 497.50 | 385.50 | 406.00 | 406.00 | -19.12% | 968,980 |
| Nov 4, 2026 | 482.00 | 512.00 | 440.00 | 502.00 | 502.00 | 6.58% | 1,000,835 |
| Nov 3, 2026 | 538.00 | 541.00 | 470.00 | 471.00 | 471.00 | -14.36% | 1,095,929 |
| Nov 2, 2026 | 536.00 | 561.00 | 505.00 | 550.00 | 550.00 | 1.10% | 473,936 |
| Oct 30, 2026 | 567.00 | 567.00 | 526.00 | 544.00 | 544.00 | -4.56% | 578,185 |
| Oct 29, 2026 | 590.00 | 612.00 | 567.00 | 570.00 | 570.00 | -3.39% | 490,402 |
| Oct 28, 2026 | 561.00 | 590.00 | 561.00 | 590.00 | 590.00 | 5.17% | 291,804 |
| Oct 27, 2026 | 562.00 | 577.00 | 551.00 | 561.00 | 561.00 | -0.18% | 403,906 |
| Oct 22, 2026 | 596.00 | 603.00 | 548.00 | 562.00 | 562.00 | -5.07% | 628,063 |
| Oct 21, 2026 | 583.00 | 603.00 | 583.00 | 592.00 | 592.00 | 2.60% | 388,714 |
| Oct 20, 2026 | 568.00 | 604.00 | 553.00 | 577.00 | 577.00 | 0.35% | 775,688 |
| Oct 19, 2026 | 558.00 | 583.00 | 520.00 | 575.00 | 575.00 | 1.59% | 828,502 |
| Oct 16, 2026 | 591.00 | 602.00 | 539.00 | 566.00 | 566.00 | -4.23% | 1,254,468 |
| Oct 15, 2026 | 621.00 | 627.00 | 583.00 | 591.00 | 591.00 | -6.34% | 829,393 |
| Oct 14, 2026 | 636.00 | 663.00 | 626.00 | 631.00 | 631.00 | -1.41% | 779,596 |
| Oct 13, 2026 | 690.00 | 695.00 | 613.00 | 640.00 | 640.00 | -8.57% | 1,662,744 |
| Oct 12, 2026 | 695.00 | 722.00 | 687.00 | 700.00 | 700.00 | 0.86% | 728,621 |
| Oct 8, 2026 | 722.00 | 722.00 | 679.00 | 694.00 | 694.00 | -4.41% | 791,893 |
| Oct 7, 2026 | 683.00 | 728.00 | 682.00 | 726.00 | 726.00 | 6.92% | 1,338,896 |
| Oct 6, 2026 | 703.00 | 710.00 | 672.00 | 679.00 | 679.00 | -2.72% | 601,037 |
| Oct 5, 2026 | 703.00 | 737.00 | 685.00 | 698.00 | 698.00 | 0.87% | 851,090 |
| Oct 2, 2026 | 678.00 | 715.00 | 677.00 | 692.00 | 692.00 | 0.87% | 773,020 |
| Oct 1, 2026 | 688.00 | 708.00 | 675.00 | 686.00 | 686.00 | -1.01% | 693,161 |
| Sep 30, 2026 | 720.00 | 723.00 | 687.00 | 693.00 | 693.00 | -2.26% | 1,023,670 |
| Sep 29, 2026 | 716.00 | 725.00 | 700.00 | 709.00 | 709.00 | -1.39% | 817,606 |
| 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 |