Taiwan - Delayed Quote TWD

Global Brands Manufacture Ltd. (6191.TW)

80.70

+0.40

+(0.50%)

As of 12:52:20 PM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	81.10	82.10	79.80	80.70	80.70	16,403,833
Jun 3, 2025	81.50	82.50	79.10	80.30	80.30	34,193,441
Jun 2, 2025	83.40	85.70	79.30	80.90	80.90	47,150,685
May 29, 2025	90.00	90.50	86.70	86.70	86.70	26,739,361
May 28, 2025	97.20	97.90	94.30	96.30	96.30	60,304,174
May 27, 2025	89.40	98.20	88.70	95.10	95.10	91,595,731
May 26, 2025	84.50	90.60	84.00	89.30	89.30	66,440,838
May 23, 2025	83.10	87.30	82.10	86.80	86.80	83,866,540
May 22, 2025	73.30	81.60	73.20	81.60	81.60	45,284,030
May 21, 2025	72.00	75.00	71.80	74.20	74.20	13,726,662
May 20, 2025	71.40	71.80	70.10	71.50	71.50	8,750,220
May 19, 2025	73.00	74.20	71.20	71.40	71.40	8,615,362
May 16, 2025	75.10	75.30	72.10	73.00	73.00	8,649,275
May 15, 2025	74.40	74.80	73.00	74.80	74.80	7,404,550
May 14, 2025	73.50	74.50	73.00	74.30	74.30	9,796,542
May 13, 2025	72.50	74.70	71.80	73.20	73.20	21,533,172
May 12, 2025	70.00	72.20	68.20	71.30	71.30	20,106,195
May 9, 2025	66.80	67.50	65.80	67.40	67.40	6,754,212
May 8, 2025	64.00	66.40	63.90	66.40	66.40	6,947,841
May 7, 2025	63.90	64.70	63.20	63.90	63.90	5,349,289
May 6, 2025	62.10	65.40	61.90	63.60	63.60	9,162,860
May 5, 2025	63.40	64.40	60.70	62.70	62.70	10,738,775
May 2, 2025	61.30	61.70	60.70	61.50	61.50	3,529,537
Apr 30, 2025	61.10	61.60	59.90	60.40	60.40	4,504,181
Apr 29, 2025	60.50	62.10	60.50	61.30	61.30	6,272,339
Apr 28, 2025	58.60	61.00	58.50	60.50	60.50	5,175,075
Apr 25, 2025	59.50	59.80	57.70	58.20	58.20	4,035,087
Apr 24, 2025	58.30	58.60	57.10	57.30	57.30	3,301,157
Apr 23, 2025	56.90	58.80	55.90	57.50	57.50	6,295,380
Apr 22, 2025	53.00	55.40	52.60	54.00	54.00	4,740,248
Apr 21, 2025	55.70	55.80	53.20	53.20	53.20	3,399,900
Apr 18, 2025	56.50	56.90	55.40	55.50	55.50	2,994,395
Apr 17, 2025	56.00	57.20	55.30	56.20	56.20	2,964,396
Apr 16, 2025	58.20	58.30	56.10	56.10	56.10	4,720,031
Apr 15, 2025	55.60	59.30	55.50	58.70	58.70	8,989,150
Apr 14, 2025	56.00	57.20	54.20	54.60	54.60	7,314,776
Apr 11, 2025	51.30	53.60	49.40	53.50	53.50	6,485,404
Apr 10, 2025	53.50	53.50	53.50	53.50	53.50	1,789,010
Apr 9, 2025	49.50	51.50	48.70	48.70	48.70	8,834,868
Apr 8, 2025	54.10	56.00	54.10	54.10	54.10	7,425,736
Apr 7, 2025	60.10	60.10	60.10	60.10	60.10	443,311
Apr 2, 2025	64.60	66.70	63.90	66.70	66.70	4,036,257
Apr 1, 2025	64.80	65.40	64.00	64.50	64.50	5,154,000
Mar 31, 2025	66.10	67.30	63.90	64.00	64.00	11,900,707
Mar 28, 2025	70.50	71.70	67.70	69.30	69.30	16,770,903
Mar 27, 2025	71.50	72.70	68.90	69.90	69.90	29,570,801
Mar 26, 2025	67.90	72.30	67.70	71.60	71.60	21,891,450
Mar 25, 2025	67.30	68.30	67.00	67.10	67.10	3,782,142
Mar 24, 2025	68.60	68.90	66.00	66.30	66.30	5,868,470
Mar 21, 2025	69.10	69.50	68.30	68.30	68.30	4,859,447
Mar 20, 2025	69.10	69.80	68.10	68.40	68.40	7,507,317
Mar 19, 2025	70.30	71.50	67.80	68.50	68.50	24,164,425
Mar 18, 2025	67.30	68.90	67.30	68.20	68.20	5,956,064
Mar 17, 2025	67.00	67.90	66.20	67.20	67.20	3,831,857
Mar 14, 2025	65.30	66.50	64.10	66.10	66.10	3,509,059
Mar 13, 2025	67.50	67.80	65.00	65.00	65.00	4,342,385
Mar 12, 2025	67.00	67.60	66.60	66.90	66.90	2,988,141
Mar 11, 2025	66.60	66.80	65.10	66.40	66.40	4,888,269
Mar 10, 2025	68.70	69.10	67.90	68.40	68.40	2,994,200
Mar 7, 2025	69.90	70.40	68.40	68.40	68.40	5,465,043
Mar 6, 2025	71.70	72.00	69.80	70.00	70.00	7,660,522
Mar 5, 2025	71.60	72.50	71.60	71.60	71.60	2,871,249
Mar 4, 2025	70.60	72.50	69.60	71.90	71.90	4,619,565
Mar 3, 2025	72.70	73.90	70.90	71.50	71.50	8,079,000
Feb 27, 2025	75.70	76.70	73.50	74.30	74.30	7,865,263
Feb 26, 2025	74.90	75.40	73.80	75.10	75.10	4,804,185
Feb 25, 2025	75.00	77.30	74.70	75.10	75.10	6,941,134
Feb 24, 2025	73.40	76.40	73.00	75.70	75.70	7,692,178
Feb 21, 2025	74.20	75.30	73.50	73.80	73.80	5,067,509
Feb 20, 2025	74.10	75.00	73.50	74.00	74.00	5,618,966
Feb 19, 2025	75.00	75.00	73.30	73.80	73.80	9,141,876
Feb 18, 2025	77.00	77.00	74.60	75.20	75.20	10,608,922
Feb 17, 2025	75.60	77.50	75.30	76.90	76.90	17,976,663
Feb 14, 2025	74.30	75.40	73.20	74.40	74.40	9,629,491
Feb 13, 2025	77.90	79.60	72.90	74.00	74.00	34,934,073
Feb 12, 2025	76.20	78.80	75.70	77.10	77.10	23,016,520
Feb 11, 2025	76.50	78.70	75.00	75.60	75.60	24,476,979
Feb 10, 2025	75.70	77.70	73.70	75.50	75.50	23,523,728
Feb 7, 2025	69.70	76.60	69.10	75.20	75.20	33,389,011
Feb 6, 2025	70.90	73.00	68.90	69.70	69.70	29,391,798
Feb 5, 2025	64.10	69.70	64.00	69.70	69.70	13,026,578
Feb 4, 2025	64.00	64.50	62.00	63.40	63.40	6,416,111
Feb 3, 2025	63.60	65.90	62.80	63.60	63.60	9,423,540
Jan 22, 2025	64.70	68.30	64.30	66.90	66.90	22,704,585
Jan 21, 2025	62.40	64.00	61.90	63.00	63.00	7,440,900
Jan 20, 2025	62.90	62.90	61.30	62.30	62.30	8,778,578
Jan 17, 2025	62.40	65.80	61.90	62.90	62.90	12,505,444
Jan 16, 2025	62.90	64.80	62.30	62.30	62.30	9,351,340
Jan 15, 2025	63.20	63.70	61.50	61.80	61.80	5,793,288
Jan 14, 2025	64.00	64.70	62.80	63.10	63.10	7,810,510
Jan 13, 2025	66.80	66.90	62.80	63.20	63.20	14,667,927
Jan 10, 2025	67.50	68.30	65.10	67.30	67.30	18,529,501
Jan 9, 2025	69.70	72.10	66.10	66.60	66.60	27,812,429
Jan 8, 2025	70.30	72.60	68.60	69.70	69.70	27,442,231
Jan 7, 2025	69.50	71.40	67.10	70.10	70.10	32,177,101
Jan 6, 2025	70.50	72.40	68.90	70.50	70.50	77,327,098
Jan 3, 2025	64.50	69.50	62.30	69.50	69.50	86,274,001
Jan 2, 2025	57.50	63.20	57.50	63.20	63.20	19,769,279
Dec 31, 2024	60.20	60.80	57.30	57.50	57.50	12,942,693
Dec 30, 2024	62.50	62.90	58.40	59.80	59.80	43,854,171
Dec 27, 2024	58.60	58.60	58.60	58.60	58.60	3,471,950
Dec 26, 2024	53.30	53.30	53.30	53.30	53.30	-
Dec 25, 2024	53.50	53.70	52.60	53.30	53.30	2,282,600
Dec 24, 2024	53.90	54.30	53.10	53.10	53.10	2,607,225
Dec 23, 2024	54.50	54.50	53.40	53.50	53.50	3,358,600
Dec 20, 2024	53.70	54.80	53.70	54.20	54.20	3,801,802
Dec 19, 2024	52.80	53.80	52.70	53.70	53.70	3,212,697
Dec 18, 2024	52.50	53.60	52.00	53.40	53.40	3,212,800
Dec 17, 2024	51.60	52.40	51.40	52.00	52.00	4,716,145
Dec 16, 2024	52.50	53.20	51.40	51.40	51.40	2,224,186
Dec 13, 2024	52.80	52.90	51.80	52.40	52.40	1,680,790
Dec 12, 2024	52.90	53.60	52.90	52.90	52.90	1,369,800
Dec 11, 2024	54.20	54.20	52.60	52.90	52.90	2,976,021
Dec 10, 2024	54.30	55.00	54.10	54.10	54.10	1,263,558
Dec 9, 2024	55.10	55.10	54.30	54.40	54.40	1,968,602
Dec 6, 2024	55.70	56.20	55.10	55.10	55.10	2,360,464
Dec 5, 2024	55.30	56.50	55.30	55.60	55.60	3,295,541
Dec 4, 2024	55.00	55.60	54.50	55.20	55.20	2,640,371
Dec 3, 2024	55.10	55.90	54.60	54.80	54.80	1,459,400
Dec 2, 2024	55.30	55.80	54.50	54.50	54.50	1,767,050
Nov 29, 2024	54.80	55.20	54.30	55.00	55.00	1,824,423
Nov 28, 2024	55.70	55.70	54.50	55.00	55.00	1,043,001
Nov 27, 2024	56.90	57.20	55.50	55.50	55.50	1,802,214
Nov 26, 2024	57.10	57.50	56.70	56.80	56.80	1,451,983
Nov 25, 2024	57.90	57.90	57.30	57.30	57.30	1,321,863
Nov 22, 2024	57.20	57.80	57.00	57.60	57.60	3,730,885
Nov 21, 2024	56.10	57.20	55.40	57.20	57.20	4,056,160
Nov 20, 2024	56.10	56.10	56.10	56.10	56.10	4,233,908
Nov 19, 2024	56.20	57.20	55.60	56.60	56.60	4,941,030
Nov 18, 2024	55.60	56.10	54.90	55.70	55.70	2,919,880
Nov 15, 2024	54.40	56.20	54.40	55.00	55.00	3,313,270
Nov 14, 2024	55.70	56.00	54.10	54.10	54.10	3,609,420
Nov 13, 2024	55.80	56.40	55.50	55.60	55.60	1,858,166
Nov 12, 2024	56.40	56.40	55.50	55.80	55.80	2,831,517
Nov 11, 2024	57.70	57.80	56.30	56.80	56.80	4,200,542
Nov 8, 2024	60.00	60.00	58.40	58.40	58.40	2,523,767
Nov 7, 2024	58.50	59.70	58.50	59.40	59.40	1,460,020
Nov 6, 2024	58.60	58.90	58.30	58.40	58.40	1,436,010
Nov 5, 2024	58.60	59.00	58.40	58.50	58.50	1,284,023
Nov 4, 2024	59.70	60.20	58.70	58.70	58.70	2,448,820
Nov 1, 2024	58.00	58.90	57.60	58.90	58.90	2,768,840
Oct 30, 2024	59.90	62.10	58.20	58.30	58.30	8,418,921
Oct 29, 2024	59.10	59.20	57.80	58.20	58.20	2,763,760
Oct 28, 2024	60.20	60.20	59.20	59.20	59.20	1,953,087
Oct 25, 2024	60.10	60.40	59.90	60.10	60.10	1,028,633
Oct 24, 2024	60.80	60.90	60.00	60.00	60.00	1,719,433
Oct 23, 2024	59.90	61.60	59.90	60.60	60.60	3,303,536
Oct 22, 2024	59.80	60.30	59.70	59.90	59.90	1,753,440
Oct 21, 2024	60.60	60.60	59.50	59.80	59.80	2,420,269
Oct 18, 2024	60.80	61.30	60.30	60.30	60.30	2,615,253
Oct 17, 2024	60.20	60.80	59.90	60.20	60.20	1,040,633
Oct 16, 2024	59.50	60.00	59.30	60.00	60.00	2,256,050
Oct 15, 2024	60.10	60.90	59.50	59.90	59.90	1,642,190
Oct 14, 2024	59.60	59.80	58.50	59.70	59.70	1,958,090
Oct 11, 2024	60.00	60.20	59.00	59.50	59.50	956,748
Oct 9, 2024	60.50	60.90	59.10	59.70	59.70	2,454,426
Oct 8, 2024	61.60	61.90	60.50	60.50	60.50	2,299,143
Oct 7, 2024	61.10	62.10	61.10	62.10	62.10	1,370,076
Oct 4, 2024	61.30	61.70	60.80	61.00	61.00	1,047,200
Oct 1, 2024	60.80	61.60	60.60	61.60	61.60	1,349,500
Sep 30, 2024	61.80	62.00	60.40	60.40	60.40	1,615,674
Sep 27, 2024	62.50	62.50	61.60	61.60	61.60	1,856,760
Sep 26, 2024	61.90	62.70	61.60	61.90	61.90	2,626,213
Sep 25, 2024	62.10	62.50	61.60	61.60	61.60	2,397,309
Sep 24, 2024	62.10	62.20	61.30	61.60	61.60	2,911,500
Sep 23, 2024	62.20	62.60	61.60	62.20	62.20	3,175,851
Sep 20, 2024	60.90	63.10	60.30	61.50	61.50	7,343,410
Sep 19, 2024	58.90	60.00	58.80	59.50	59.50	3,262,113
Sep 18, 2024	59.20	59.60	58.00	58.00	58.00	2,686,200
Sep 16, 2024	58.80	59.80	58.50	58.90	58.90	1,745,132
Sep 13, 2024	58.90	59.00	58.30	58.50	58.50	1,708,790
Sep 12, 2024	59.10	59.70	58.50	58.50	58.50	1,686,055
Sep 11, 2024	59.50	59.90	58.10	58.10	58.10	2,929,253
Sep 10, 2024	61.10	61.40	59.80	60.00	60.00	3,031,890
Sep 9, 2024	57.80	61.90	57.80	61.40	61.40	2,098,674
Sep 6, 2024	58.40	59.50	57.70	59.10	59.10	2,005,007
Sep 5, 2024	60.50	61.00	58.20	58.20	58.20	1,759,286
Sep 4, 2024	59.80	61.30	57.80	59.80	59.80	2,822,150
Sep 3, 2024	63.20	63.60	62.30	62.30	62.30	1,164,528
Sep 2, 2024	63.70	63.70	62.60	63.30	63.30	1,265,389
Aug 30, 2024	62.80	63.60	62.80	63.10	63.10	1,741,535
Aug 29, 2024	61.90	62.70	61.40	62.30	62.30	1,010,450
Aug 28, 2024	62.40	62.80	62.20	62.30	62.30	924,680
Aug 27, 2024	62.00	62.70	61.80	62.60	62.60	814,423
Aug 26, 2024	61.90	63.20	61.90	62.00	62.00	1,412,183
Aug 23, 2024	61.50	61.80	60.60	61.60	61.60	1,314,300
Aug 22, 2024	61.70	62.80	61.50	61.50	61.50	1,311,002
Aug 21, 2024	62.20	62.90	61.50	61.50	61.50	1,604,601
Aug 20, 2024	63.00	63.40	62.20	62.20	62.20	1,301,462
Aug 19, 2024	62.90	63.40	62.60	62.60	62.60	928,043
Aug 16, 2024	63.10	63.50	62.70	62.90	62.90	1,210,170
Aug 15, 2024	62.50	63.50	62.50	62.50	62.50	1,361,151
Aug 14, 2024	62.80	63.30	62.30	62.50	62.50	1,099,220
Aug 13, 2024	63.30	63.30	62.20	62.40	62.40	1,419,137
Aug 12, 2024	62.10	62.80	61.90	62.70	62.70	1,380,551
Aug 9, 2024	61.90	62.50	61.20	61.20	61.20	1,791,605
Aug 8, 2024	60.50	61.00	59.70	60.70	60.70	1,568,682
Aug 7, 2024	58.80	61.60	58.80	61.20	61.20	2,956,995
Aug 6, 2024	62.80	62.90	57.00	58.80	58.80	4,483,793
Aug 5, 2024	65.00	65.00	59.60	60.70	60.70	6,114,176
Aug 2, 2024	64.20	66.20	63.60	66.20	66.20	4,648,367
Aug 1, 2024	63.90	65.30	63.90	64.80	64.80	3,569,755
Jul 31, 2024	60.80	62.20	60.50	61.80	61.80	1,969,011
Jul 30, 2024	60.00	61.60	59.50	61.20	61.20	1,449,140
Jul 29, 2024	61.60	61.80	60.20	60.20	60.20	1,478,657
Jul 26, 2024	61.60	61.70	60.30	61.00	61.00	2,656,640
Jul 23, 2024	63.70	63.70	61.70	62.20	62.20	2,773,320
Jul 22, 2024	64.50	64.50	61.70	62.20	62.20	3,404,825
Jul 19, 2024	65.60	65.60	64.30	64.50	64.50	2,185,303
Jul 18, 2024	66.60	66.70	64.40	65.60	65.60	4,429,920
Jul 17, 2024	68.30	69.20	66.90	67.10	67.10	2,566,814
Jul 16, 2024	66.90	68.00	66.60	67.90	67.90	1,633,322
Jul 15, 2024	67.70	67.70	66.00	66.50	66.50	2,583,400
Jul 12, 2024	67.60	68.10	66.90	67.00	67.00	1,984,420
Jul 11, 2024	68.20	68.90	67.40	67.40	67.40	3,035,100
Jul 10, 2024	68.50	69.60	67.60	67.60	67.60	3,248,685
Jul 9, 2024	3.3 Dividend
Jul 9, 2024	69.00	71.80	67.90	67.90	67.90	7,899,794
Jul 8, 2024	75.10	75.10	72.10	72.10	68.80	5,555,461
Jul 5, 2024	76.90	77.00	74.60	74.80	71.38	5,300,851
Jul 4, 2024	75.60	76.80	75.30	76.80	73.28	3,632,117
Jul 3, 2024	76.00	77.90	74.50	75.90	72.43	7,160,775
Jul 2, 2024	73.30	76.40	72.50	75.60	72.14	9,075,847
Jul 1, 2024	74.40	74.40	72.40	73.30	69.95	4,548,082
Jun 28, 2024	73.10	75.00	72.80	74.30	70.90	9,275,390
Jun 27, 2024	71.10	72.70	70.20	72.50	69.18	3,877,202
Jun 26, 2024	70.30	71.10	70.10	71.00	67.75	1,530,906
Jun 25, 2024	69.90	70.30	68.20	70.30	67.08	3,042,901
Jun 24, 2024	70.10	70.60	69.50	69.90	66.70	1,799,986
Jun 21, 2024	69.90	69.90	69.20	69.70	66.51	1,337,942
Jun 20, 2024	69.00	69.80	69.00	69.40	66.22	1,252,856
Jun 19, 2024	69.20	69.90	68.80	68.80	65.65	1,701,638
Jun 18, 2024	70.00	70.20	69.00	69.00	65.84	2,471,425
Jun 17, 2024	70.50	70.70	69.90	69.90	66.70	1,574,067
Jun 14, 2024	71.50	71.60	70.40	70.40	67.18	2,629,343
Jun 13, 2024	71.20	72.40	71.20	71.50	68.23	2,043,554
Jun 12, 2024	70.50	70.80	70.20	70.70	67.46	1,297,113
Jun 11, 2024	71.70	71.80	70.50	70.50	67.27	2,278,399
Jun 7, 2024	72.00	72.60	71.90	72.00	68.70	1,072,569
Jun 6, 2024	72.60	72.80	71.70	72.00	68.70	2,356,749
Jun 5, 2024	72.90	74.40	72.40	72.50	69.18	2,469,540
Jun 4, 2024	72.20	73.30	72.10	72.60	69.28	1,856,284

1815.TWO Fulltech Fiber Glass Corp.

38.05

+7.18%

5469.TW HannStar Board Corporation

60.60

+0.33%

3037.TW Unimicron Technology Corp.

102.00

0.00%

3294.TWO Megaforce Company Limited

36.85

+1.38%

6213.TW ITEQ Corporation

86.60

-1.37%

2368.TW Gold Circuit Electronics Ltd.

267.50

-0.37%

8046.TW Nan Ya Printed Circuit Board Corporation

104.50

+5.85%

6274.TWO Taiwan Union Technology Corporation

186.50

-0.53%

2383.TW Elite Material Co., Ltd.

783.00

-0.13%

6517.TWO BASO Precision Optics Co., LTD

76.30

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Brands Manufacture Ltd. (6191.TW)

Related Tickers