GMT Global Inc. 4573
TPEX · Tayvan · Üretici İmalatı
TWD 692,00+6,00 (+%0,87)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |