GMT Global Inc. 4573
TPEX · Taiwan · Producer Manufacturing
TWD 692.00+6.00 (+0.87%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 692.00 | +1.47% | TWD 678.00 | TWD 715.00 | TWD 677.00 | 773.02K |
| 2026-10-01 | TWD 682.00 | -1.30% | TWD 688.00 | TWD 708.00 | TWD 675.00 | 655.05K |
| 2026-09-30 | TWD 691.00 | -2.26% | TWD 720.00 | TWD 723.00 | TWD 688.00 | 964.66K |
| 2026-09-29 | TWD 707.00 | -1.12% | TWD 716.00 | TWD 725.00 | TWD 700.00 | 792.24K |
| 2026-09-24 | TWD 715.00 | +5.30% | TWD 681.00 | TWD 723.00 | TWD 670.00 | 1.56M |
| 2026-09-23 | TWD 679.00 | +0.89% | TWD 675.00 | TWD 684.00 | TWD 660.00 | 532.13K |
| 2026-09-22 | TWD 673.00 | -1.17% | TWD 695.00 | TWD 713.00 | TWD 666.00 | 1.03M |
| 2026-09-21 | TWD 681.00 | +1.04% | TWD 680.00 | TWD 713.00 | TWD 672.00 | 1.85M |
| 2026-09-18 | TWD 674.00 | +10.31% | TWD 615.00 | TWD 675.00 | TWD 607.00 | 1.56M |
| 2026-09-17 | TWD 611.00 | -2.40% | TWD 628.00 | TWD 655.00 | TWD 608.00 | 759.41K |
| 2026-09-16 | TWD 626.00 | +12.19% | TWD 559.00 | TWD 628.00 | TWD 557.00 | 965.31K |
| 2026-09-15 | TWD 558.00 | -5.26% | TWD 578.00 | TWD 593.00 | TWD 551.00 | 976.58K |
| 2026-09-14 | TWD 589.00 | -5.76% | TWD 630.00 | TWD 630.00 | TWD 575.00 | 1.03M |
| 2026-09-11 | TWD 625.00 | +1.46% | TWD 610.00 | TWD 649.00 | TWD 606.00 | 1.12M |
| 2026-09-10 | TWD 616.00 | -4.05% | TWD 646.00 | TWD 649.00 | TWD 608.00 | 841.91K |
| 2026-09-09 | TWD 642.00 | +1.58% | TWD 633.00 | TWD 674.00 | TWD 633.00 | 981.80K |
| 2026-09-08 | TWD 632.00 | -1.25% | TWD 640.00 | TWD 681.00 | TWD 620.00 | 1.59M |
| 2026-09-07 | TWD 640.00 | +4.92% | TWD 610.00 | TWD 646.00 | TWD 582.00 | 1.46M |
| 2026-09-04 | TWD 610.00 | -1.45% | TWD 640.00 | TWD 654.00 | TWD 578.00 | 1.98M |
| 2026-09-03 | TWD 619.00 | -6.92% | TWD 665.00 | TWD 704.00 | TWD 619.00 | 2.60M |
| 2026-09-02 | TWD 665.00 | +7.61% | TWD 610.00 | TWD 691.00 | TWD 603.00 | 2.13M |
| 2026-09-01 | TWD 618.00 | +3.00% | TWD 588.00 | TWD 632.00 | TWD 586.00 | 1.98M |
| 2026-08-31 | TWD 600.00 | +13.64% | TWD 515.00 | TWD 602.00 | TWD 515.00 | 3.11M |
| 2026-08-28 | TWD 528.00 | +3.33% | TWD 520.00 | TWD 531.00 | TWD 505.00 | 852.96K |
| 2026-08-27 | TWD 511.00 | -3.58% | TWD 520.00 | TWD 548.00 | TWD 507.00 | 1.30M |
| 2026-08-26 | TWD 530.00 | +5.16% | TWD 497.00 | TWD 532.00 | TWD 497.00 | 1.82M |
| 2026-08-25 | TWD 504.00 | +2.65% | TWD 489.50 | TWD 512.00 | TWD 475.00 | 1.01M |
| 2026-08-24 | TWD 491.00 | -1.70% | TWD 510.00 | TWD 528.00 | TWD 487.50 | 1.28M |
| 2026-08-21 | TWD 499.50 | +4.28% | TWD 485.00 | TWD 522.00 | TWD 470.00 | 1.33M |
| 2026-08-20 | TWD 479.00 | -5.89% | TWD 512.00 | TWD 535.00 | TWD 471.50 | 1.83M |
| 2026-08-19 | TWD 509.00 | +10.65% | TWD 450.00 | TWD 515.00 | TWD 433.50 | 3.12M |
| 2026-08-18 | TWD 460.00 | +6.36% | TWD 440.00 | TWD 476.00 | TWD 433.50 | 2.42M |
| 2026-08-17 | TWD 432.50 | +10.61% | TWD 400.00 | TWD 432.50 | TWD 393.00 | 1.35M |
| 2026-08-14 | TWD 391.00 | -0.89% | TWD 400.00 | TWD 405.00 | TWD 388.00 | 373.86K |
| 2026-08-13 | TWD 394.50 | -1.87% | TWD 405.00 | TWD 426.00 | TWD 392.50 | 411.77K |
| 2026-08-12 | TWD 402.00 | -1.47% | TWD 403.00 | TWD 415.50 | TWD 372.50 | 668.69K |
| 2026-08-11 | TWD 408.00 | +1.62% | TWD 403.00 | TWD 426.50 | TWD 402.00 | 940.11K |
| 2026-08-10 | TWD 401.50 | +9.10% | TWD 368.00 | TWD 401.50 | TWD 368.00 | 659.68K |
| 2026-08-07 | TWD 368.00 | +2.08% | TWD 360.00 | TWD 376.50 | TWD 360.00 | 353.73K |
| 2026-08-06 | TWD 360.50 | -3.48% | TWD 371.00 | TWD 375.00 | TWD 348.50 | 343.67K |
| 2026-08-05 | TWD 373.50 | +8.58% | TWD 347.50 | TWD 383.50 | TWD 347.50 | 530.74K |
| 2026-08-04 | TWD 344.00 | +1.03% | TWD 320.00 | TWD 359.50 | TWD 337.00 | 438.74K |
| 2026-08-03 | TWD 340.50 | +4.93% | TWD 320.00 | TWD 344.00 | TWD 304.00 | 426.89K |
| 2026-07-31 | TWD 324.50 | +16.52% | TWD 282.00 | TWD 331.00 | TWD 282.00 | 529.27K |
| 2026-07-30 | TWD 278.50 | -5.75% | TWD 293.00 | TWD 300.00 | TWD 270.00 | 385.64K |
| 2026-07-29 | TWD 295.50 | -9.08% | TWD 329.00 | TWD 331.00 | TWD 268.00 | 770.88K |
| 2026-07-28 | TWD 325.00 | -8.58% | TWD 353.50 | TWD 353.50 | TWD 315.00 | 388.96K |
| 2026-07-27 | TWD 355.50 | -6.45% | TWD 380.00 | TWD 385.00 | TWD 344.50 | 282.52K |
| 2026-07-24 | TWD 380.00 | +15.15% | TWD 331.00 | TWD 388.50 | TWD 320.50 | 718.55K |
| 2026-07-23 | TWD 330.00 | +1.54% | TWD 330.00 | TWD 330.00 | TWD 320.00 | 231.10K |
| 2026-07-22 | TWD 325.00 | +1.25% | TWD 319.50 | TWD 343.50 | TWD 319.50 | 397.82K |
| 2026-07-21 | TWD 321.00 | -3.02% | TWD 335.00 | TWD 342.00 | TWD 304.50 | 465.60K |
| 2026-07-20 | TWD 331.00 | -6.23% | TWD 360.00 | TWD 360.00 | TWD 323.50 | 522.55K |
| 2026-07-17 | TWD 353.00 | -6.24% | TWD 371.00 | TWD 376.50 | TWD 348.50 | 325.81K |
| 2026-07-16 | TWD 376.50 | -2.21% | TWD 385.50 | TWD 386.50 | TWD 374.00 | 77.51K |
| 2026-07-15 | TWD 385.00 | +1.18% | TWD 384.50 | TWD 385.50 | TWD 371.00 | 133.21K |
| 2026-07-14 | TWD 380.50 | -1.81% | TWD 390.00 | TWD 395.00 | TWD 365.50 | 317.49K |
| 2026-07-13 | TWD 387.50 | -5.02% | TWD 406.00 | TWD 421.50 | TWD 386.00 | 433.11K |
| 2026-07-10 | TWD 408.00 | 0.00% | TWD 408.00 | TWD 408.00 | TWD 408.00 | 0 |
| 2026-07-09 | TWD 408.00 | +5.29% | TWD 395.00 | TWD 411.50 | TWD 391.50 | 267.18K |
| 2026-07-08 | TWD 387.50 | -0.90% | TWD 386.00 | TWD 395.00 | TWD 385.00 | 113.49K |
| 2026-07-07 | TWD 391.00 | -2.25% | TWD 400.00 | TWD 408.00 | TWD 381.00 | 428.77K |
| 2026-07-06 | TWD 400.00 | -1.11% | TWD 414.00 | TWD 414.00 | TWD 398.00 | 256.18K |
| 2026-07-03 | TWD 404.50 | -2.76% | TWD 411.50 | TWD 423.00 | TWD 401.00 | 302.76K |
| 2026-07-02 | TWD 416.00 | -3.03% | TWD 426.00 | TWD 428.50 | TWD 404.50 | 338.66K |
| 2026-07-01 | TWD 429.00 | +8.20% | TWD 398.50 | TWD 441.50 | TWD 398.50 | 686.22K |
| 2026-06-30 | TWD 396.50 | +1.67% | TWD 392.50 | TWD 401.50 | TWD 389.00 | 250.51K |
| 2026-06-29 | TWD 390.00 | -2.62% | TWD 409.00 | TWD 411.50 | TWD 378.50 | 622.89K |
| 2026-06-26 | TWD 400.50 | -7.93% | TWD 440.50 | TWD 440.50 | TWD 398.00 | 590.45K |
| 2026-06-25 | TWD 435.00 | -4.19% | TWD 459.50 | TWD 461.00 | TWD 431.00 | 324.19K |
| 2026-06-24 | TWD 454.00 | -1.09% | TWD 458.50 | TWD 465.00 | TWD 428.50 | 529.60K |
| 2026-06-23 | TWD 459.00 | -4.47% | TWD 485.00 | TWD 487.50 | TWD 457.50 | 1.06M |
| 2026-06-22 | TWD 480.50 | +17.34% | TWD 420.00 | TWD 486.50 | TWD 408.00 | 1.89M |
| 2026-06-18 | TWD 409.50 | +10.23% | TWD 368.50 | TWD 415.50 | TWD 368.50 | 750.13K |
| 2026-06-17 | TWD 371.50 | 0.00% | TWD 368.50 | TWD 374.00 | TWD 358.50 | 521.06K |
| 2026-06-16 | TWD 371.50 | -3.38% | TWD 390.00 | TWD 390.00 | TWD 369.00 | 496.33K |
| 2026-06-15 | TWD 384.50 | +1.32% | TWD 387.50 | TWD 390.00 | TWD 382.50 | 300.95K |
| 2026-06-12 | TWD 379.50 | -0.26% | TWD 389.00 | TWD 402.50 | TWD 379.00 | 398.66K |
| 2026-06-11 | TWD 380.50 | -2.06% | TWD 395.00 | TWD 404.50 | TWD 361.50 | 702.49K |
| 2026-06-10 | TWD 388.50 | -2.39% | TWD 398.00 | TWD 402.50 | TWD 386.50 | 434.12K |
| 2026-06-09 | TWD 398.00 | +0.76% | TWD 403.00 | TWD 416.50 | TWD 388.00 | 559.81K |
| 2026-06-08 | TWD 395.00 | -4.24% | TWD 390.00 | TWD 401.50 | TWD 361.00 | 587.77K |
| 2026-06-05 | TWD 412.50 | -0.08% | TWD 421.00 | TWD 423.50 | TWD 397.50 | 556.60K |
| 2026-06-04 | TWD 412.84 | -4.65% | TWD 435.45 | TWD 435.45 | TWD 402.03 | 654.29K |
| 2026-06-03 | TWD 432.99 | +7.18% | TWD 407.92 | TWD 455.10 | TWD 407.92 | 749.81K |
| 2026-06-02 | TWD 403.99 | -2.03% | TWD 419.23 | TWD 423.65 | TWD 401.53 | 446.19K |
| 2026-06-01 | TWD 412.35 | -4.33% | TWD 426.60 | TWD 436.92 | TWD 407.43 | 635.83K |
| 2026-05-29 | TWD 431.02 | +3.91% | TWD 416.28 | TWD 436.43 | TWD 416.28 | 365.40K |
| 2026-05-28 | TWD 414.80 | -3.87% | TWD 431.51 | TWD 445.27 | TWD 404.97 | 568.93K |
| 2026-05-27 | TWD 431.51 | -7.99% | TWD 457.07 | TWD 470.83 | TWD 426.11 | 702.15K |