Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Global View Co., Ltd. (3040.TW)

Compare

51.90

-0.10

(-0.19%)

At close: 1:30:09 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	53.00	53.00	51.40	51.90	51.90	465,350
Mar 4, 2025	52.00	52.30	51.50	52.00	52.00	227,000
Mar 3, 2025	53.00	53.00	51.40	52.00	52.00	332,400
Feb 27, 2025	53.40	54.20	52.00	53.20	53.20	554,000
Feb 26, 2025	53.60	53.70	52.20	53.00	53.00	301,000
Feb 25, 2025	55.00	55.00	53.50	53.50	53.50	387,849
Feb 24, 2025	53.00	55.60	52.10	54.90	54.90	1,307,969
Feb 21, 2025	52.30	52.60	51.50	52.50	52.50	362,030
Feb 20, 2025	53.00	53.20	50.90	52.30	52.30	733,183
Feb 19, 2025	53.20	53.90	52.50	53.00	53.00	880,050
Feb 18, 2025	50.50	53.60	50.50	52.50	52.50	1,236,225
Feb 17, 2025	50.00	50.90	50.00	50.70	50.70	202,053
Feb 14, 2025	50.80	50.90	49.75	50.40	50.40	254,062
Feb 13, 2025	49.80	50.00	49.75	49.95	49.95	108,100
Feb 12, 2025	50.90	50.90	49.80	50.00	50.00	176,013
Feb 11, 2025	51.30	52.50	50.10	50.20	50.20	433,000
Feb 10, 2025	51.20	51.30	50.40	51.20	51.20	329,050
Feb 7, 2025	51.20	51.80	50.40	51.10	51.10	307,019
Feb 6, 2025	48.50	52.70	48.45	51.20	51.20	1,354,100
Feb 5, 2025	47.80	48.45	47.60	47.95	47.95	164,000
Feb 4, 2025	48.95	49.35	47.80	47.80	47.80	179,050
Feb 3, 2025	49.35	49.35	47.20	49.00	49.00	288,137
Jan 22, 2025	48.65	49.70	47.85	49.35	49.35	256,550
Jan 21, 2025	49.85	49.85	48.15	48.40	48.40	277,125
Jan 20, 2025	50.00	50.10	49.10	49.55	49.55	259,506
Jan 17, 2025	47.85	50.00	47.85	49.15	49.15	189,000
Jan 16, 2025	49.30	49.35	48.10	48.25	48.25	523,011
Jan 15, 2025	51.00	51.00	48.85	49.05	49.05	326,000
Jan 14, 2025	49.50	50.40	49.35	50.10	50.10	227,000
Jan 13, 2025	51.30	51.40	49.00	49.40	49.40	712,265
Jan 10, 2025	51.80	52.10	50.50	51.90	51.90	606,300
Jan 9, 2025	53.10	53.30	51.50	52.00	52.00	339,000
Jan 8, 2025	52.50	53.80	52.40	52.90	52.90	198,525
Jan 7, 2025	54.50	54.80	52.50	52.80	52.80	547,000
Jan 6, 2025	53.20	54.40	51.80	54.40	54.40	749,296
Jan 3, 2025	53.50	53.90	51.80	53.00	53.00	449,342
Jan 2, 2025	53.40	54.30	52.50	53.40	53.40	732,262
Dec 31, 2024	50.20	55.60	50.20	53.70	53.70	2,377,954
Dec 30, 2024	53.20	53.50	50.30	50.70	50.70	1,586,204
Dec 27, 2024	53.70	54.30	51.50	53.70	53.70	1,465,874
Dec 26, 2024	52.10	54.70	50.50	54.20	54.20	2,696,576
Dec 25, 2024	49.00	52.80	48.70	52.10	52.10	2,073,359
Dec 24, 2024	47.70	49.00	47.70	48.70	48.70	744,028
Dec 23, 2024	47.15	47.65	46.30	47.65	47.65	408,920
Dec 20, 2024	47.85	47.85	46.90	47.30	47.30	720,080
Dec 19, 2024	47.70	48.10	47.70	47.85	47.85	359,200
Dec 18, 2024	48.00	48.10	47.75	48.05	48.05	291,606
Dec 17, 2024	47.65	48.10	47.65	47.95	47.95	355,819
Dec 16, 2024	47.60	48.60	47.45	47.70	47.70	658,200
Dec 13, 2024	47.60	48.35	47.35	47.40	47.40	295,097
Dec 12, 2024	47.85	48.65	47.50	47.90	47.90	337,416
Dec 11, 2024	46.85	47.90	46.85	47.45	47.45	412,010
Dec 10, 2024	48.35	48.35	46.75	47.25	47.25	894,072
Dec 9, 2024	48.85	48.85	47.50	47.85	47.85	798,010
Dec 6, 2024	48.40	49.10	47.75	48.05	48.05	1,520,404
Dec 5, 2024	48.85	50.50	48.15	48.20	48.20	2,291,217
Dec 4, 2024	52.00	52.00	46.80	48.50	48.50	5,815,092
Dec 3, 2024	52.30	53.00	50.50	52.00	52.00	2,862,006
Dec 2, 2024	49.10	52.00	49.10	52.00	52.00	3,060,783
Nov 29, 2024	47.60	48.90	47.15	48.80	48.80	608,006
Nov 28, 2024	48.05	48.35	46.05	48.00	48.00	879,276
Nov 27, 2024	49.50	49.50	47.85	48.00	48.00	1,054,000
Nov 26, 2024	47.95	49.15	47.95	48.85	48.85	997,882
Nov 25, 2024	47.95	48.80	46.85	48.50	48.50	969,015
Nov 22, 2024	46.90	49.20	46.60	47.95	47.95	2,140,160
Nov 21, 2024	45.10	47.20	44.70	46.75	46.75	442,793
Nov 20, 2024	45.10	45.10	45.10	45.10	45.10	168,690
Nov 19, 2024	45.70	45.70	44.80	45.30	45.30	348,142
Nov 18, 2024	45.05	45.05	44.10	45.00	45.00	161,059
Nov 15, 2024	44.00	44.95	43.90	44.35	44.35	252,561
Nov 14, 2024	44.20	44.30	43.50	43.90	43.90	211,722
Nov 13, 2024	42.95	45.75	42.95	44.15	44.15	837,244
Nov 12, 2024	42.00	43.25	41.15	42.85	42.85	245,050
Nov 11, 2024	42.65	42.65	39.40	42.00	42.00	903,000
Nov 8, 2024	43.80	43.80	42.55	42.75	42.75	189,354
Nov 7, 2024	43.95	43.95	43.45	43.80	43.80	81,000
Nov 6, 2024	43.20	43.70	43.20	43.45	43.45	95,100
Nov 5, 2024	44.40	44.40	43.10	43.20	43.20	228,000
Nov 4, 2024	42.20	44.45	41.95	44.10	44.10	454,041
Nov 1, 2024	41.25	42.35	41.25	42.35	42.35	224,100
Oct 30, 2024	41.80	43.20	41.80	42.50	42.50	396,044
Oct 29, 2024	41.70	42.00	40.65	41.60	41.60	641,377
Oct 28, 2024	45.95	45.95	41.30	41.30	41.30	1,600,549
Oct 25, 2024	47.45	47.50	45.40	45.80	45.80	545,554
Oct 24, 2024	45.65	47.30	45.65	47.30	47.30	601,770
Oct 23, 2024	45.25	45.90	45.05	45.85	45.85	117,000
Oct 22, 2024	46.40	46.70	44.80	45.60	45.60	323,150
Oct 21, 2024	46.00	47.60	45.90	46.40	46.40	471,044
Oct 18, 2024	46.45	46.60	45.85	45.95	45.95	314,237
Oct 17, 2024	45.95	47.15	45.95	46.45	46.45	255,000
Oct 16, 2024	45.30	46.45	43.80	45.95	45.95	452,658
Oct 15, 2024	47.40	47.40	45.85	45.85	45.85	661,024
Oct 14, 2024	47.00	47.90	47.00	47.25	47.25	524,311
Oct 11, 2024	47.00	47.40	46.20	47.00	47.00	526,002
Oct 9, 2024	46.65	47.45	46.65	46.95	46.95	344,086
Oct 8, 2024	47.00	47.10	46.15	46.75	46.75	277,705
Oct 7, 2024	48.00	48.75	46.90	47.00	47.00	611,626
Oct 4, 2024	48.05	48.30	47.20	47.80	47.80	438,669
Oct 1, 2024	47.60	48.05	46.45	48.05	48.05	542,013
Sep 30, 2024	46.00	47.60	46.00	47.60	47.60	569,700
Sep 27, 2024	44.90	46.90	44.90	46.00	46.00	605,011
Sep 26, 2024	46.10	46.10	44.60	44.70	44.70	385,125
Sep 25, 2024	46.95	47.45	45.05	45.05	45.05	784,678
Sep 24, 2024	47.10	47.45	45.85	46.55	46.55	933,115
Sep 23, 2024	49.00	49.00	46.75	46.95	46.95	1,694,134
Sep 20, 2024	46.00	49.50	44.65	49.05	49.05	2,867,477
Sep 19, 2024	45.00	45.75	43.45	45.50	45.50	2,038,552
Sep 18, 2024	41.00	44.45	41.00	44.05	44.05	2,482,382
Sep 16, 2024	39.10	41.45	39.10	40.75	40.75	1,346,137
Sep 13, 2024	37.70	38.85	37.55	38.85	38.85	130,650
Sep 12, 2024	38.25	38.45	37.80	38.00	38.00	116,800
Sep 11, 2024	36.50	39.60	36.50	38.15	38.15	435,070
Sep 10, 2024	37.45	37.45	36.15	36.20	36.20	120,007
Sep 9, 2024	36.80	37.20	35.80	37.15	37.15	142,050
Sep 6, 2024	36.80	37.50	36.75	36.85	36.85	156,000
Sep 5, 2024	37.85	38.60	36.65	37.10	37.10	393,095
Sep 4, 2024	37.50	39.30	37.40	38.00	38.00	297,113
Sep 3, 2024	38.95	39.40	38.75	38.90	38.90	175,002
Sep 2, 2024	38.80	39.60	38.70	39.20	39.20	294,510
Aug 30, 2024	39.90	39.90	38.00	39.15	39.15	468,050
Aug 29, 2024	39.30	40.00	39.20	39.55	39.55	452,332
Aug 28, 2024	38.20	40.20	38.20	39.30	39.30	924,279
Aug 27, 2024	38.45	39.30	37.60	38.65	38.65	1,365,497
Aug 26, 2024	36.25	38.50	36.25	38.50	38.50	1,538,720
Aug 23, 2024	35.05	35.05	34.30	35.00	35.00	32,000
Aug 22, 2024	34.75	35.05	34.75	35.05	35.05	9,606
Aug 21, 2024	35.00	35.50	34.55	35.50	35.50	112,000
Aug 20, 2024	36.15	36.40	35.25	35.30	35.30	75,000
Aug 19, 2024	35.85	35.90	35.70	35.80	35.80	23,000
Aug 16, 2024	36.45	36.85	35.45	35.90	35.90	257,021
Aug 15, 2024	35.55	37.00	35.55	36.50	36.50	205,228
Aug 14, 2024	36.05	36.25	35.65	36.05	36.05	57,143
Aug 13, 2024	35.50	36.95	35.50	36.05	36.05	117,025
Aug 12, 2024	36.50	36.50	35.15	35.95	35.95	155,020
Aug 9, 2024	34.40	37.45	34.40	36.00	36.00	653,563
Aug 8, 2024	33.90	34.25	33.75	34.15	34.15	192,309
Aug 7, 2024	32.15	34.00	32.15	33.40	33.40	156,014
Aug 6, 2024	32.30	32.30	30.90	31.95	31.95	220,200
Aug 5, 2024	32.45	32.45	30.65	31.60	31.60	235,099
Aug 2, 2024	33.75	33.85	32.85	33.40	33.40	79,185
Aug 1, 2024	32.95	34.10	32.95	34.10	34.10	184,117
Jul 31, 2024	32.80	33.00	32.75	32.85	32.85	23,150
Jul 30, 2024	32.85	32.85	31.75	32.80	32.80	50,004
Jul 29, 2024	32.50	33.40	32.40	32.75	32.75	68,164
Jul 26, 2024	32.90	33.65	32.00	32.50	32.50	120,016
Jul 23, 2024	33.75	33.75	32.75	33.10	33.10	25,500
Jul 22, 2024	34.75	34.85	32.75	33.20	33.20	309,143
Jul 19, 2024	33.95	35.70	33.95	34.75	34.75	728,355
Jul 18, 2024	34.00	35.50	33.30	33.50	33.50	611,471
Jul 17, 2024	32.25	34.30	31.35	34.30	34.30	407,000
Jul 16, 2024	31.40	31.75	31.05	31.20	31.20	71,228
Jul 15, 2024	31.00	31.55	31.00	31.40	31.40	65,511
Jul 12, 2024	31.00	31.15	30.85	31.00	31.00	91,066
Jul 11, 2024	31.70	31.85	30.95	31.00	31.00	241,180
Jul 10, 2024	31.70	31.90	31.50	31.70	31.70	70,065
Jul 9, 2024	33.20	33.20	31.35	31.70	31.70	278,250
Jul 8, 2024	33.65	33.70	33.20	33.20	33.20	142,050
Jul 5, 2024	34.20	34.20	33.30	33.65	33.65	80,100
Jul 4, 2024	34.95	34.95	33.75	34.00	34.00	111,088
Jul 3, 2024	33.80	34.00	33.55	33.55	33.55	66,677
Jul 2, 2024	34.95	34.95	33.90	33.90	33.90	73,021
Jul 1, 2024	33.70	34.20	33.70	33.90	33.90	88,000
Jun 28, 2024	34.25	35.00	33.00	33.70	33.70	239,010
Jun 27, 2024	1.00 Dividend
Jun 27, 2024	35.20	35.25	34.10	34.50	34.50	113,015
Jun 26, 2024	35.80	35.95	35.50	35.50	34.50	80,990
Jun 25, 2024	36.30	36.30	35.50	35.85	34.84	70,000
Jun 24, 2024	36.35	36.50	35.80	35.85	34.84	125,283
Jun 21, 2024	36.25	36.50	36.10	36.30	35.28	127,000
Jun 20, 2024	36.95	37.95	36.65	36.65	35.62	194,104
Jun 19, 2024	36.40	36.90	36.40	36.90	35.86	135,100
Jun 18, 2024	37.10	37.20	36.10	36.40	35.37	248,050
Jun 17, 2024	37.95	38.10	36.80	37.10	36.05	346,566
Jun 14, 2024	38.65	40.00	38.00	38.50	37.42	1,435,045
Jun 13, 2024	34.70	38.05	34.70	38.05	36.98	581,292
Jun 12, 2024	34.10	34.60	33.80	34.60	33.63	314,040
Jun 11, 2024	35.00	35.00	33.85	33.90	32.95	223,000
Jun 7, 2024	35.80	35.80	34.80	34.80	33.82	289,401
Jun 6, 2024	36.90	37.00	35.80	35.80	34.79	389,076
Jun 5, 2024	36.20	37.80	36.20	36.75	35.71	487,100
Jun 4, 2024	37.85	38.15	36.05	36.20	35.18	662,010
Jun 3, 2024	39.00	39.15	37.55	37.90	36.83	679,416
May 31, 2024	38.85	40.45	38.05	39.00	37.90	1,045,050
May 30, 2024	37.60	40.60	36.30	38.70	37.61	3,017,627
May 29, 2024	37.55	37.60	35.95	37.60	36.54	3,765,504
May 28, 2024	31.20	34.20	31.20	34.20	33.24	873,077
May 27, 2024	30.85	31.10	30.75	31.10	30.22	114,214
May 24, 2024	30.60	30.80	30.60	30.80	29.93	68,670
May 23, 2024	30.65	30.65	30.55	30.60	29.74	32,010
May 22, 2024	30.65	30.70	30.65	30.70	29.84	23,000
May 21, 2024	30.55	30.75	30.55	30.60	29.74	25,544
May 20, 2024	30.45	30.70	30.45	30.70	29.84	17,000
May 17, 2024	30.55	30.55	30.40	30.45	29.59	44,000
May 16, 2024	30.70	30.70	30.45	30.55	29.69	35,178
May 15, 2024	30.70	30.85	30.55	30.55	29.69	51,114
May 14, 2024	30.70	30.75	30.60	30.70	29.84	20,440
May 13, 2024	30.70	30.75	30.70	30.70	29.84	33,000
May 10, 2024	30.65	30.80	30.60	30.70	29.84	18,000
May 9, 2024	30.85	30.90	30.60	30.65	29.79	42,100
May 8, 2024	31.00	31.05	30.80	30.85	29.98	56,078
May 7, 2024	31.20	31.50	31.00	31.00	30.13	55,000
May 6, 2024	31.40	31.50	31.00	31.15	30.27	137,700
May 3, 2024	30.30	31.25	30.30	30.90	30.03	133,835
May 2, 2024	30.00	30.10	30.00	30.10	29.25	369,623
Apr 30, 2024	29.95	30.05	29.95	30.00	29.15	9,000
Apr 29, 2024	29.80	30.00	29.80	29.90	29.06	26,360
Apr 26, 2024	29.75	29.85	29.70	29.80	28.96	12,000
Apr 25, 2024	29.75	29.80	29.65	29.75	28.91	9,117
Apr 24, 2024	29.80	29.80	29.75	29.75	28.91	23,419
Apr 23, 2024	29.45	29.75	29.45	29.75	28.91	11,000
Apr 22, 2024	29.60	29.70	29.50	29.70	28.86	13,005
Apr 19, 2024	29.80	29.80	29.00	29.50	28.67	135,521
Apr 18, 2024	29.90	30.10	29.75	29.80	28.96	43,010
Apr 17, 2024	29.80	29.85	29.80	29.85	29.01	18,359
Apr 16, 2024	29.90	29.90	29.80	29.80	28.96	46,581
Apr 15, 2024	29.90	30.00	29.90	29.95	29.11	23,000
Apr 12, 2024	29.95	29.95	29.85	29.95	29.11	27,100
Apr 11, 2024	30.15	30.15	29.85	30.00	29.15	34,000
Apr 10, 2024	30.25	30.25	29.85	30.15	29.30	54,817
Apr 9, 2024	30.30	30.30	30.10	30.25	29.40	38,043
Apr 8, 2024	29.70	30.40	29.70	30.30	29.45	99,615
Apr 3, 2024	29.95	29.95	29.80	29.90	29.06	20,033
Apr 2, 2024	29.85	30.00	29.85	29.95	29.11	16,000
Apr 1, 2024	29.85	30.00	29.80	30.00	29.15	50,124
Mar 29, 2024	29.80	29.85	29.75	29.80	28.96	16,000
Mar 28, 2024	29.75	29.90	29.75	29.90	29.06	26,401
Mar 27, 2024	29.70	30.00	29.70	29.75	28.91	43,000
Mar 26, 2024	29.85	29.85	29.70	29.75	28.91	31,600
Mar 25, 2024	29.75	29.90	29.70	29.85	29.01	29,619
Mar 22, 2024	29.90	29.90	29.75	29.75	28.91	25,125
Mar 21, 2024	29.85	29.90	29.70	29.85	29.01	36,000
Mar 20, 2024	29.85	29.85	29.75	29.85	29.01	37,000
Mar 19, 2024	29.80	29.90	29.75	29.80	28.96	72,039
Mar 18, 2024	29.90	29.95	29.80	29.90	29.06	63,000
Mar 15, 2024	30.05	30.05	29.95	29.95	29.11	54,000
Mar 14, 2024	30.40	30.40	30.05	30.05	29.20	80,140
Mar 13, 2024	30.45	30.50	30.35	30.40	29.54	29,000
Mar 12, 2024	30.20	30.45	30.20	30.45	29.59	50,170
Mar 11, 2024	30.45	30.55	30.35	30.35	29.50	38,127
Mar 8, 2024	30.50	30.55	30.45	30.45	29.59	41,000
Mar 7, 2024	30.60	30.65	30.55	30.60	29.74	35,782
Mar 6, 2024	30.95	31.15	30.40	30.60	29.74	134,595
Mar 5, 2024	31.15	31.20	30.75	30.95	30.08	98,197

2462.TW Taiwan Line Tek Electronic Co., Ltd.

27.15

+0.74%

3541.TWO Cypress Technology Co.,Ltd.

32.75

-1.06%

2477.TW Meiloon Industrial Co., Ltd.

28.00

+2.00%

2424.TW Lung Hwa Electronics Co., Ltd.

59.70

-0.50%

2488.TW Hanpin Electron Co., Ltd.

55.60

+0.18%

6728.TWO Up Young Cornerstone Corp.

145.00

0.00%

3296.TW Powertech Industrial Co., Ltd.

27.05

-0.55%

3465.TWO New Advanced Electronics Technologies Co., Ltd.

65.70

-1.35%

8201.TW Inventec Besta Co.,Ltd

15.05

-0.99%

3669.TW AVer Information Inc.

42.35

+0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global View Co., Ltd. (3040.TW)

Related Tickers