Taipei Exchange - Delayed Quote TWD

Gmt Global Inc. (4573.TWO)

Compare
62.70
-6.60
(-9.52%)
At close: 2:59:41 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 69.30 69.30 60.10 62.70 62.70 667,849
Jan 10, 2025 74.00 74.40 68.50 69.40 69.40 478,245
Jan 9, 2025 77.80 78.00 72.60 74.20 74.20 486,383
Jan 8, 2025 76.00 77.30 74.70 75.40 75.40 245,456
Jan 7, 2025 78.00 80.00 74.70 77.20 77.20 306,461
Jan 6, 2025 74.30 82.00 74.00 77.80 77.80 769,715
Jan 3, 2025 76.30 78.60 70.80 74.00 74.00 849,921
Jan 2, 2025 82.50 83.10 72.70 76.20 76.20 1,036,293
Dec 31, 2024 83.30 86.20 77.80 81.70 81.70 1,264,506
Dec 30, 2024 81.50 85.90 72.70 85.20 85.20 2,626,041
Dec 27, 2024 67.70 82.20 65.60 81.00 81.00 3,171,045
Dec 26, 2024 59.10 87.30 59.10 66.80 66.80 5,968,362
Dec 25, 2024 51.60 59.10 47.95 56.30 56.30 2,624,218
Dec 24, 2024 46.20 52.20 46.00 49.80 49.80 2,457,811
Dec 23, 2024 40.40 47.80 40.00 46.35 46.35 2,826,571
Dec 20, 2024 37.90 41.00 36.35 40.15 40.15 757,811
Dec 19, 2024 34.55 38.25 34.05 38.10 38.10 408,403
Dec 18, 2024 38.65 38.65 34.90 36.50 36.50 433,764
Dec 17, 2024 40.75 41.55 37.40 38.00 38.00 694,191
Dec 16, 2024 36.30 40.15 36.30 40.15 40.15 1,291,601
Dec 13, 2024 30.20 36.00 30.10 34.60 34.60 899,660
Dec 12, 2024 29.90 30.40 29.75 30.10 30.10 64,076
Dec 11, 2024 30.50 30.50 29.80 30.50 30.50 72,781
Dec 10, 2024 30.65 30.80 29.90 30.10 30.10 85,360
Dec 9, 2024 30.55 30.55 29.90 30.15 30.15 106,188
Dec 6, 2024 30.50 30.60 29.75 30.50 30.50 165,313
Dec 5, 2024 31.50 31.50 30.15 30.55 30.55 96,479
Dec 4, 2024 30.00 33.15 30.00 31.15 31.15 347,011
Dec 3, 2024 30.00 30.15 29.65 29.75 29.75 71,975
Dec 2, 2024 30.00 30.45 29.75 29.75 29.75 101,802
Nov 29, 2024 30.50 30.50 29.65 30.00 30.00 34,763
Nov 28, 2024 30.00 30.95 29.70 30.00 30.00 117,133
Nov 27, 2024 30.75 31.30 29.90 30.10 30.10 96,930
Nov 26, 2024 31.45 31.45 30.00 30.75 30.75 70,940
Nov 25, 2024 30.80 31.35 30.20 31.35 31.35 98,787
Nov 22, 2024 30.30 31.50 29.75 30.90 30.90 206,179
Nov 21, 2024 30.85 30.85 29.80 30.00 30.00 99,162
Nov 20, 2024 30.50 32.55 30.20 30.85 30.85 157,160
Nov 19, 2024 30.30 30.95 29.80 30.50 30.50 116,307
Nov 18, 2024 31.00 31.00 29.65 29.75 29.75 170,550
Nov 15, 2024 30.10 31.10 30.00 31.10 31.10 52,298
Nov 14, 2024 30.10 30.80 29.85 30.40 30.40 137,402
Nov 13, 2024 30.25 31.25 30.10 31.10 31.10 24,659
Nov 12, 2024 30.50 31.90 30.30 31.25 31.25 138,269
Nov 11, 2024 30.70 30.80 29.85 30.25 30.25 170,275
Nov 8, 2024 32.10 32.10 30.35 30.80 30.80 419,522
Nov 7, 2024 32.00 32.40 31.50 32.00 32.00 287,397
Nov 6, 2024 32.65 33.70 32.05 32.35 32.35 352,271
Nov 5, 2024 30.80 32.10 30.55 32.10 32.10 217,348
Nov 4, 2024 31.25 31.25 29.50 30.80 30.80 191,310
Nov 1, 2024 30.50 31.90 30.00 31.90 31.90 235,693
Oct 30, 2024 33.00 33.00 30.20 30.60 30.60 363,819
Oct 29, 2024 34.50 34.55 32.45 32.55 32.55 220,972
Oct 28, 2024 35.00 35.00 34.05 34.45 34.45 108,124
Oct 25, 2024 35.00 35.10 34.50 34.60 34.60 123,203
Oct 24, 2024 35.75 35.75 34.40 34.90 34.90 125,892
Oct 23, 2024 35.45 35.80 34.60 34.85 34.85 105,960
Oct 22, 2024 35.45 35.55 34.80 34.80 34.80 30,680
Oct 21, 2024 35.50 36.10 34.85 35.15 35.15 139,536
Oct 18, 2024 35.80 36.10 34.75 35.40 35.40 284,182
Oct 17, 2024 37.20 37.20 34.95 36.00 36.00 198,238
Oct 16, 2024 36.00 37.15 35.50 36.60 36.60 71,958
Oct 15, 2024 35.60 37.35 35.00 36.45 36.45 182,380
Oct 14, 2024 36.05 36.10 34.90 35.20 35.20 157,323
Oct 11, 2024 37.85 37.85 35.95 36.55 36.55 296,877
Oct 9, 2024 39.60 39.60 37.85 38.35 38.35 133,945
Oct 8, 2024 38.25 40.50 38.10 39.45 39.45 460,177
Oct 7, 2024 37.80 38.65 36.95 37.90 37.90 294,823
Oct 4, 2024 38.20 38.35 37.00 37.75 37.75 131,198
Oct 1, 2024 37.80 38.75 37.50 37.55 37.55 68,820
Sep 30, 2024 38.85 39.00 36.90 37.45 37.45 143,429
Sep 27, 2024 39.10 39.15 37.90 38.75 38.75 116,385
Sep 26, 2024 38.15 40.85 38.00 39.15 39.15 550,032
Sep 25, 2024 37.35 38.70 36.20 37.60 37.60 513,017
Sep 24, 2024 35.35 35.95 35.05 35.10 35.10 64,128
Sep 23, 2024 35.95 36.15 34.55 35.50 35.50 205,131
Sep 20, 2024 36.65 36.65 35.35 35.50 35.50 79,383
Sep 19, 2024 36.90 37.15 35.00 35.85 35.85 173,206
Sep 18, 2024 35.00 37.65 33.85 36.90 36.90 318,486
Sep 16, 2024 36.35 36.35 33.35 34.90 34.90 414,069
Sep 13, 2024 36.80 36.95 35.95 36.40 36.40 177,733
Sep 12, 2024 37.65 38.00 36.70 37.15 37.15 150,805
Sep 11, 2024 38.75 40.00 36.25 37.70 37.70 461,783
Sep 10, 2024 40.20 40.55 39.00 39.35 39.35 135,425
Sep 9, 2024 38.50 40.50 38.40 39.65 39.65 149,917
Sep 6, 2024 39.60 41.15 38.85 39.70 39.70 117,263
Sep 5, 2024 40.00 40.85 38.85 39.50 39.50 113,350
Sep 4, 2024 40.65 40.65 37.75 39.40 39.40 311,119
Sep 3, 2024 41.15 43.05 40.70 40.90 40.90 304,741
Sep 2, 2024 41.60 42.10 40.05 40.20 40.20 229,850
Aug 30, 2024 39.70 43.45 39.70 41.75 41.75 459,016
Aug 29, 2024 40.35 40.60 39.35 39.70 39.70 86,954
Aug 28, 2024 39.75 40.90 39.75 40.15 40.15 198,030
Aug 27, 2024 39.50 40.15 39.05 39.15 39.15 180,013
Aug 26, 2024 40.65 42.15 39.75 40.15 40.15 209,891
Aug 23, 2024 40.15 40.15 38.65 40.15 40.15 146,774
Aug 22, 2024 41.50 41.65 39.70 40.00 40.00 164,968
Aug 21, 2024 42.35 42.50 38.20 40.50 40.50 324,772
Aug 20, 2024 44.15 44.45 42.60 43.15 43.15 407,556
Aug 19, 2024 40.00 44.75 38.90 44.00 44.00 502,726
Aug 16, 2024 40.00 41.75 38.50 39.80 39.80 254,429
Aug 15, 2024 40.00 40.10 38.35 39.80 39.80 151,977
Aug 14, 2024 39.70 40.50 38.80 39.90 39.90 181,599
Aug 13, 2024 40.50 41.80 38.75 40.40 40.40 209,062
Aug 12, 2024 41.15 43.45 38.60 40.05 40.05 467,627
Aug 9, 2024 40.15 43.15 39.85 40.55 40.55 526,883
Aug 8, 2024 39.85 43.20 36.85 40.85 40.85 646,505
Aug 7, 2024 34.20 41.05 33.25 40.70 40.70 473,300
Aug 6, 2024 33.65 35.25 29.90 34.05 34.05 415,398
Aug 5, 2024 41.00 41.00 32.75 33.70 33.70 874,466
Aug 2, 2024 41.70 42.55 40.85 41.15 41.15 360,615
Aug 1, 2024 41.85 44.15 41.50 42.10 42.10 282,508
Jul 31, 2024 41.05 42.15 40.70 41.80 41.80 179,282
Jul 30, 2024 42.20 42.85 40.05 42.55 42.55 286,949
Jul 29, 2024 42.95 45.00 40.90 42.30 42.30 300,078
Jul 26, 2024 43.50 44.00 41.05 43.70 43.70 372,465
Jul 23, 2024 44.45 47.60 43.15 44.35 44.35 413,666
Jul 22, 2024 48.00 48.00 43.55 44.90 44.90 577,377
Jul 19, 2024 48.70 49.20 45.65 48.30 48.30 793,953
Jul 18, 2024 51.00 51.20 46.30 48.05 48.05 1,203,995
Jul 17, 2024 56.80 57.00 51.60 52.10 52.10 1,165,979
Jul 16, 2024 55.90 58.20 50.80 57.40 57.40 1,942,390
Jul 15, 2024 42.10 60.40 42.10 55.30 55.30 3,544,599
Jul 12, 2024 43.15 44.15 40.85 41.55 41.55 881,596
Jul 11, 2024 40.00 45.75 39.85 43.95 43.95 2,638,998
Jul 10, 2024 37.05 38.65 36.05 38.45 38.45 438,406
Jul 9, 2024 39.80 40.65 37.00 38.10 38.10 740,457
Jul 8, 2024 38.15 40.25 37.90 39.35 39.35 623,035
Jul 5, 2024 38.80 39.85 37.00 38.00 38.00 472,906
Jul 4, 2024 36.00 40.15 36.00 39.05 39.05 812,101
Jul 3, 2024 35.60 36.15 35.15 35.65 35.65 145,978
Jul 2, 2024 32.85 37.15 32.85 35.25 35.25 217,273
Jul 1, 2024 37.15 37.15 31.70 34.00 34.00 650,667
Jun 28, 2024 36.85 38.15 36.45 36.60 36.60 225,875
Jun 27, 2024 39.00 39.00 36.30 37.10 37.10 524,193
Jun 26, 2024 38.05 39.15 38.05 38.05 38.05 169,093
Jun 25, 2024 38.00 40.25 38.00 38.85 38.85 236,553
Jun 24, 2024 40.40 40.40 37.85 38.30 38.30 404,246
Jun 21, 2024 42.60 42.60 40.25 40.90 40.90 464,035
Jun 20, 2024 41.60 43.65 39.85 42.10 42.10 643,220
Jun 19, 2024 42.65 45.35 40.00 40.60 40.60 1,150,088
Jun 18, 2024 38.15 43.30 38.10 40.50 40.50 1,725,152
Jun 17, 2024 31.70 37.30 31.70 37.25 37.25 1,228,697
Jun 14, 2024 31.80 32.95 30.55 31.60 31.60 363,703
Jun 13, 2024 30.55 31.80 29.95 31.65 31.65 639,925
Jun 12, 2024 34.35 35.65 30.00 32.10 32.10 606,379
Jun 11, 2024 36.45 38.65 29.90 35.00 35.00 766,176
Jun 7, 2024 32.05 37.75 31.40 37.05 37.05 796,458
Jun 6, 2024 22.00 31.60 25.90 31.40 31.40 740,268
Jun 5, 2024 22.00 26.45 22.00 26.05 26.05 447,287
Jun 4, 2024 23.50 23.50 21.75 22.50 22.50 137,004
Jun 3, 2024 23.30 24.10 23.20 23.25 23.25 81,529
May 31, 2024 23.30 23.40 22.90 23.10 23.10 82,277
May 30, 2024 20.60 23.70 20.50 23.00 23.00 215,086
May 29, 2024 21.60 21.60 19.75 21.00 21.00 150,614
May 28, 2024 21.80 22.40 21.60 22.30 22.30 376,135
May 27, 2024 18.90 21.50 18.85 20.95 20.95 281,138
May 24, 2024 18.40 18.80 18.40 18.70 18.70 45,210
May 23, 2024 19.00 19.10 18.40 18.60 18.60 100,003
May 22, 2024 17.60 19.20 17.50 19.20 19.20 94,030
May 21, 2024 18.10 18.10 17.20 17.30 17.30 48,005
May 20, 2024 18.10 18.10 17.80 17.80 17.80 11,000
May 17, 2024 18.15 18.40 17.65 17.85 17.85 50,225
May 16, 2024 19.40 19.40 18.15 18.35 18.35 114,219
May 15, 2024 19.20 19.60 18.90 19.00 19.00 91,595
May 14, 2024 16.80 19.55 16.80 18.90 18.90 319,705
May 13, 2024 16.10 16.60 16.10 16.60 16.60 88,255
May 10, 2024 15.85 16.05 15.80 15.95 15.95 88,000
May 9, 2024 15.80 15.80 15.40 15.60 15.60 39,100
May 8, 2024 15.55 15.80 15.50 15.60 15.60 130,700
May 7, 2024 15.30 15.40 15.05 15.40 15.40 34,100
May 6, 2024 15.25 15.30 14.95 15.10 15.10 123,000
May 3, 2024 15.25 15.50 15.20 15.20 15.20 30,002
May 2, 2024 15.10 15.35 15.05 15.35 15.35 66,245
Apr 30, 2024 14.95 15.10 14.85 14.85 14.85 31,003
Apr 29, 2024 14.80 15.05 14.80 15.05 15.05 35,001
Apr 26, 2024 14.80 14.80 14.80 14.80 14.80 1,000
Apr 25, 2024 14.35 15.05 14.35 14.55 14.55 27,061
Apr 24, 2024 14.95 14.95 14.00 14.30 14.30 40,100
Apr 23, 2024 14.95 14.95 14.95 14.95 14.95 1,000
Apr 22, 2024 14.60 15.00 14.30 14.75 14.75 32,026
Apr 19, 2024 14.75 15.05 14.20 14.30 14.30 52,812
Apr 18, 2024 14.75 14.80 14.60 14.75 14.75 32,161
Apr 17, 2024 14.65 14.70 14.35 14.70 14.70 62,011
Apr 16, 2024 14.75 14.80 14.55 14.60 14.60 35,400
Apr 15, 2024 15.00 15.00 14.80 14.90 14.90 9,100
Apr 12, 2024 15.25 15.25 14.85 15.05 15.05 31,010
Apr 11, 2024 15.00 15.15 14.95 15.05 15.05 60,110
Apr 10, 2024 14.65 15.15 14.65 15.05 15.05 55,010
Apr 9, 2024 14.95 15.00 14.05 14.45 14.45 120,110
Apr 8, 2024 14.85 15.05 14.80 14.80 14.80 13,831
Apr 3, 2024 15.10 15.10 14.90 14.95 14.95 13,205
Apr 2, 2024 15.00 15.10 15.00 15.05 15.05 8,110
Apr 1, 2024 15.30 15.30 15.05 15.10 15.10 22,015
Mar 29, 2024 15.15 15.20 15.15 15.15 15.15 37,000
Mar 28, 2024 15.15 15.40 15.10 15.10 15.10 57,030
Mar 27, 2024 15.05 15.20 14.75 15.00 15.00 118,669
Mar 26, 2024 16.00 16.00 16.00 16.00 16.00 -
Mar 25, 2024 14.90 16.00 14.90 16.00 16.00 189,701
Mar 22, 2024 15.15 15.15 15.15 15.15 15.15 1,000
Mar 21, 2024 15.10 15.10 15.00 15.10 15.10 4,010
Mar 20, 2024 15.00 15.25 15.00 15.00 15.00 100,010
Mar 19, 2024 15.00 15.00 14.75 15.00 15.00 16,016
Mar 18, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 15, 2024 15.10 15.10 14.40 15.00 15.00 9,500
Mar 14, 2024 15.00 15.00 14.45 14.85 14.85 27,012
Mar 13, 2024 15.05 15.05 14.75 14.80 14.80 36,000
Mar 12, 2024 14.90 15.05 14.80 15.05 15.05 75,210
Mar 11, 2024 14.85 15.00 14.80 14.80 14.80 7,100
Mar 8, 2024 15.10 15.10 14.55 14.75 14.75 22,100
Mar 7, 2024 14.95 15.05 14.80 15.00 15.00 47,048
Mar 6, 2024 14.65 15.05 14.60 14.85 14.85 10,520
Mar 5, 2024 15.10 15.10 14.70 14.70 14.70 13,310
Mar 4, 2024 15.10 15.10 14.35 15.10 15.10 44,011
Mar 1, 2024 15.30 15.35 14.95 15.10 15.10 29,010
Feb 29, 2024 15.55 15.55 14.85 15.35 15.35 43,910
Feb 27, 2024 16.30 16.30 15.35 15.50 15.50 105,601
Feb 26, 2024 14.70 16.20 14.70 15.95 15.95 325,654
Feb 23, 2024 15.00 15.00 14.30 14.65 14.65 149,831
Feb 22, 2024 13.05 14.90 12.65 14.90 14.90 459,532
Feb 21, 2024 13.15 13.15 13.05 13.05 13.05 29
Feb 20, 2024 13.10 13.15 13.10 13.10 13.10 12,020
Feb 19, 2024 13.30 13.30 13.00 13.10 13.10 14,130
Feb 16, 2024 13.00 13.55 12.95 13.05 13.05 43,040
Feb 15, 2024 12.45 13.00 12.45 12.95 12.95 28,140
Feb 5, 2024 12.20 12.20 12.20 12.20 12.20 10,242
Feb 2, 2024 12.40 12.40 11.90 12.10 12.10 42,230
Feb 1, 2024 12.30 12.35 12.20 12.35 12.35 12,120
Jan 31, 2024 12.30 12.30 12.15 12.30 12.30 7,060
Jan 30, 2024 12.35 12.40 12.35 12.40 12.40 200
Jan 29, 2024 12.35 12.40 12.30 12.30 12.30 18,010
Jan 26, 2024 12.30 12.35 12.05 12.30 12.30 38,040
Jan 25, 2024 12.40 12.40 12.10 12.35 12.35 13,450
Jan 24, 2024 12.15 12.45 12.10 12.40 12.40 26,285
Jan 23, 2024 13.30 13.30 12.05 12.15 12.15 80,280
Jan 22, 2024 13.20 13.30 13.00 13.30 13.30 16,043
Jan 19, 2024 13.35 13.40 13.35 13.40 13.40 21
Jan 18, 2024 13.30 13.30 13.30 13.30 13.30 4,010
Jan 17, 2024 13.80 13.80 13.25 13.30 13.30 15,020
Jan 16, 2024 13.90 13.90 13.90 13.90 13.90 10
Jan 15, 2024 13.90 13.90 13.85 13.85 13.85 140

Related Tickers

6272.TWO Wieson Technologies Co., Ltd.
47.80
-6.64%
 
7796.TWO Microip
200.50
+11.70%
 
6842.TWO E-Elements Technology Co., Ltd.
48.80
+6.09%
 
6818.TWO Advanced Wireless & Antenna Inc.
62.80
+0.64%
 
7419.TWO Mortech Corporation
10.70
-3.17%
 
3595.TWO Alliance Material Co., Ltd.
33.10
-0.30%
 
6498.TWO Powertip Image Corp
128.00
-2.29%
 
6407.TWO Mutual-Tek Industries Co., Ltd.
16.55
-1.49%
 
6597.TWO Ecocera Optronics Co., Ltd.
96.00
-0.52%
 
5248.TWO Pixon Technologies Corporation
29.50
-8.95%