GEM Terminal Industry Co.,Ltd. (TPE:2460)
Taiwan
· Delayed Price · Currency is TWD 37.10
-1.70 (-4.38%)
Apr 29, 2026, 1:30 PM CST
GEM Terminal Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.70 | 38.80 | 37.05 | 37.10 | 37.10 | -4.38% | 2,231,346 |
| Apr 28, 2026 | 37.50 | 39.80 | 37.50 | 38.80 | 38.80 | 3.88% | 3,881,963 |
| Apr 27, 2026 | 38.85 | 38.85 | 36.05 | 37.35 | 37.35 | -5.32% | 3,213,332 |
| Apr 24, 2026 | 39.00 | 41.20 | 38.20 | 39.45 | 39.45 | -0.63% | 4,972,906 |
| Apr 23, 2026 | 38.80 | 40.30 | 36.60 | 39.70 | 39.70 | 0.76% | 5,403,118 |
| Apr 22, 2026 | 37.10 | 39.80 | 36.90 | 39.40 | 39.40 | 2.47% | 3,709,782 |
| Apr 21, 2026 | 37.30 | 38.45 | 36.80 | 38.45 | 38.45 | 9.86% | 6,030,488 |
| Apr 20, 2026 | 35.70 | 36.35 | 33.80 | 35.00 | 35.00 | -4.89% | 3,033,581 |
| Apr 17, 2026 | 36.60 | 38.25 | 35.40 | 36.80 | 36.80 | -1.34% | 3,250,584 |
| Apr 16, 2026 | 34.00 | 37.75 | 32.20 | 37.30 | 37.30 | 5.67% | 4,369,127 |
| Apr 15, 2026 | 34.45 | 35.50 | 33.25 | 35.30 | 35.30 | 2.32% | 2,489,397 |
| Apr 14, 2026 | 34.80 | 35.00 | 34.20 | 34.50 | 34.50 | 2.37% | 4,125,757 |
| Apr 13, 2026 | 34.00 | 34.00 | 31.20 | 33.70 | 33.70 | 8.71% | 2,923,155 |
| Apr 10, 2026 | 30.10 | 31.60 | 29.20 | 31.00 | 31.00 | 6.90% | 2,961,319 |
| Apr 9, 2026 | 28.30 | 29.00 | 27.90 | 29.00 | 29.00 | 7.41% | 1,305,847 |
| Apr 8, 2026 | 27.40 | 27.40 | 26.25 | 27.00 | 27.00 | 1.69% | 527,284 |
| Apr 7, 2026 | 25.20 | 26.65 | 25.15 | 26.55 | 26.55 | 5.78% | 619,213 |
| Apr 2, 2026 | 26.45 | 26.45 | 24.75 | 25.10 | 25.10 | -1.57% | 264,044 |
| Apr 1, 2026 | 25.00 | 26.50 | 25.00 | 25.50 | 25.50 | 3.45% | 256,465 |
| Mar 31, 2026 | 24.35 | 25.15 | 24.25 | 24.65 | 24.65 | -1.20% | 252,805 |
| Mar 30, 2026 | 24.15 | 25.20 | 24.10 | 24.95 | 24.95 | 0.20% | 334,707 |
| Mar 27, 2026 | 24.70 | 24.95 | 24.20 | 24.90 | 24.90 | 0.81% | 125,501 |
| Mar 26, 2026 | 25.15 | 25.15 | 24.45 | 24.70 | 24.70 | -0.80% | 175,463 |
| Mar 25, 2026 | 24.90 | 24.95 | 24.55 | 24.90 | 24.90 | 1.63% | 165,219 |
| Mar 24, 2026 | 25.50 | 25.50 | 23.95 | 24.50 | 24.50 | -1.01% | 267,780 |
| Mar 23, 2026 | 25.60 | 25.60 | 24.55 | 24.75 | 24.75 | -4.26% | 298,550 |
| Mar 20, 2026 | 25.50 | 26.10 | 25.25 | 25.85 | 25.85 | 2.58% | 234,766 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -4.00% | 383,611 |
| Mar 18, 2026 | 25.60 | 26.35 | 25.30 | 26.25 | 26.25 | 2.34% | 619,190 |
| Mar 17, 2026 | 24.50 | 26.25 | 24.50 | 25.65 | 25.65 | 5.56% | 583,121 |
| Mar 16, 2026 | 23.85 | 24.45 | 23.50 | 24.30 | 24.30 | 2.32% | 319,498 |
| Mar 13, 2026 | 22.60 | 24.05 | 22.60 | 23.75 | 23.75 | 2.81% | 437,057 |
| Mar 12, 2026 | 23.80 | 23.80 | 22.95 | 23.10 | 23.10 | -3.14% | 654,789 |
| Mar 11, 2026 | 23.65 | 24.65 | 23.55 | 23.85 | 23.85 | -2.25% | 1,149,892 |
| Mar 10, 2026 | 24.45 | 25.20 | 24.25 | 24.40 | 24.40 | 1.67% | 398,582 |
| Mar 9, 2026 | 23.60 | 24.50 | 23.60 | 24.00 | 24.00 | -7.69% | 542,125 |
| Mar 6, 2026 | 25.25 | 26.30 | 25.25 | 26.00 | 26.00 | - | 509,690 |
| Mar 5, 2026 | 25.90 | 26.50 | 25.40 | 26.00 | 26.00 | 3.59% | 426,475 |
| Mar 4, 2026 | 26.20 | 26.40 | 24.90 | 25.10 | 25.10 | -8.06% | 1,205,194 |
| Mar 3, 2026 | 28.15 | 28.90 | 26.35 | 27.30 | 27.30 | -5.37% | 1,526,101 |
| Mar 2, 2026 | 29.60 | 29.60 | 28.05 | 28.85 | 28.85 | 2.85% | 1,112,574 |
| Feb 26, 2026 | 27.50 | 28.60 | 27.25 | 28.05 | 28.05 | -1.58% | 776,914 |
| Feb 25, 2026 | 29.55 | 29.80 | 28.20 | 28.50 | 28.50 | -1.72% | 1,909,411 |
| Feb 24, 2026 | 25.50 | 29.00 | 25.30 | 29.00 | 29.00 | 9.85% | 2,253,775 |
| Feb 23, 2026 | 28.50 | 28.50 | 26.00 | 26.40 | 26.40 | 0.19% | 1,467,110 |
| Feb 11, 2026 | 25.20 | 26.65 | 24.20 | 26.35 | 26.35 | 5.40% | 2,359,206 |
| Feb 10, 2026 | 23.80 | 25.00 | 23.20 | 25.00 | 25.00 | 9.89% | 2,490,042 |
| Feb 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 9.90% | 291,061 |
| Feb 6, 2026 | 21.50 | 21.50 | 20.35 | 20.70 | 20.70 | -3.50% | 231,355 |
| Feb 5, 2026 | 21.20 | 22.55 | 21.20 | 21.45 | 21.45 | - | 237,718 |
| Feb 4, 2026 | 20.90 | 21.55 | 20.85 | 21.45 | 21.45 | 1.18% | 228,753 |
| Feb 3, 2026 | 21.70 | 21.95 | 20.90 | 21.20 | 21.20 | -1.17% | 322,158 |
| Feb 2, 2026 | 22.55 | 22.70 | 21.35 | 21.45 | 21.45 | -5.51% | 510,729 |
| Jan 30, 2026 | 22.65 | 23.15 | 22.60 | 22.70 | 22.70 | -0.22% | 254,864 |
| Jan 29, 2026 | 22.90 | 23.00 | 22.55 | 22.75 | 22.75 | -1.09% | 310,732 |
| Jan 28, 2026 | 23.45 | 23.60 | 22.85 | 23.00 | 23.00 | -0.86% | 303,363 |
| Jan 27, 2026 | 23.80 | 23.80 | 22.55 | 23.20 | 23.20 | 0.22% | 410,917 |
| Jan 26, 2026 | 23.35 | 23.35 | 22.80 | 23.15 | 23.15 | -0.43% | 303,246 |
| Jan 23, 2026 | 22.35 | 23.45 | 22.25 | 23.25 | 23.25 | 2.65% | 418,289 |
| Jan 22, 2026 | 22.50 | 22.95 | 22.40 | 22.65 | 22.65 | 0.67% | 381,228 |
| Jan 21, 2026 | 22.25 | 23.00 | 22.05 | 22.50 | 22.50 | -1.96% | 586,410 |
| Jan 20, 2026 | 23.25 | 23.35 | 22.75 | 22.95 | 22.95 | -1.29% | 341,196 |
| Jan 19, 2026 | 22.60 | 24.00 | 22.60 | 23.25 | 23.25 | 2.88% | 672,171 |
| Jan 16, 2026 | 23.50 | 23.50 | 22.40 | 22.60 | 22.60 | -0.88% | 511,816 |
| Jan 15, 2026 | 22.95 | 23.15 | 22.40 | 22.80 | 22.80 | 0.22% | 293,149 |
| Jan 14, 2026 | 22.60 | 23.10 | 22.30 | 22.75 | 22.75 | 0.66% | 380,181 |
| Jan 13, 2026 | 24.15 | 24.15 | 21.60 | 22.60 | 22.60 | -3.83% | 1,088,151 |
| Jan 12, 2026 | 24.30 | 24.30 | 23.50 | 23.50 | 23.50 | 0.21% | 434,065 |
| Jan 9, 2026 | 24.40 | 24.80 | 23.35 | 23.45 | 23.45 | -3.50% | 617,852 |
| Jan 8, 2026 | 22.65 | 24.90 | 22.15 | 24.30 | 24.30 | 4.52% | 1,570,865 |
| Jan 7, 2026 | 24.05 | 24.05 | 23.15 | 23.25 | 23.25 | -3.33% | 1,240,162 |
| Jan 6, 2026 | 24.70 | 24.70 | 23.35 | 24.05 | 24.05 | -1.03% | 1,917,190 |
| Jan 5, 2026 | 23.00 | 24.30 | 22.70 | 24.30 | 24.30 | 9.95% | 3,012,019 |
| Jan 2, 2026 | 20.10 | 22.10 | 19.70 | 22.10 | 22.10 | 9.95% | 1,339,315 |
| Dec 31, 2025 | 20.00 | 20.10 | 19.50 | 20.10 | 20.10 | 0.50% | 246,101 |
| Dec 30, 2025 | 20.40 | 20.40 | 19.65 | 20.00 | 20.00 | -1.72% | 266,056 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.10 | 20.35 | 20.35 | -2.63% | 310,713 |
| Dec 26, 2025 | 20.40 | 21.00 | 20.30 | 20.90 | 20.90 | 3.47% | 661,556 |
| Dec 24, 2025 | 19.55 | 20.70 | 19.30 | 20.20 | 20.20 | 4.66% | 523,995 |
| Dec 23, 2025 | 19.65 | 19.75 | 19.15 | 19.30 | 19.30 | -1.53% | 186,469 |
| Dec 22, 2025 | 19.45 | 19.95 | 19.30 | 19.60 | 19.60 | - | 149,056 |
| Dec 19, 2025 | 19.20 | 19.90 | 19.00 | 19.60 | 19.60 | 3.16% | 216,707 |
| Dec 18, 2025 | 19.60 | 19.85 | 19.00 | 19.00 | 19.00 | -3.80% | 356,759 |
| Dec 17, 2025 | 20.35 | 20.40 | 19.70 | 19.75 | 19.75 | -1.25% | 201,376 |
| Dec 16, 2025 | 20.70 | 20.70 | 19.75 | 20.00 | 20.00 | -3.38% | 450,767 |
| Dec 15, 2025 | 20.05 | 20.85 | 19.85 | 20.70 | 20.70 | 3.24% | 476,872 |
| Dec 12, 2025 | 19.70 | 20.15 | 19.60 | 20.05 | 20.05 | 0.50% | 376,661 |
| Dec 11, 2025 | 21.40 | 21.40 | 19.95 | 19.95 | 19.95 | -3.62% | 681,923 |
| Dec 10, 2025 | 21.00 | 21.50 | 20.30 | 20.70 | 20.70 | 3.50% | 1,425,209 |
| Dec 9, 2025 | 18.75 | 20.00 | 18.45 | 20.00 | 20.00 | 9.89% | 1,388,273 |
| Dec 8, 2025 | 18.15 | 18.25 | 17.80 | 18.20 | 18.20 | -0.27% | 252,297 |
| Dec 5, 2025 | 18.10 | 18.35 | 17.55 | 18.25 | 18.25 | 1.39% | 427,176 |
| Dec 4, 2025 | 17.85 | 18.00 | 17.60 | 18.00 | 18.00 | - | 269,816 |
| Dec 3, 2025 | 18.10 | 18.30 | 17.60 | 18.00 | 18.00 | -0.55% | 368,359 |
| Dec 2, 2025 | 18.90 | 18.90 | 17.95 | 18.10 | 18.10 | -3.47% | 712,017 |
| Dec 1, 2025 | 18.00 | 18.85 | 17.85 | 18.75 | 18.75 | 4.75% | 1,423,542 |
| Nov 28, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 9.82% | 1,801,820 |
| Nov 27, 2025 | 15.10 | 16.30 | 15.10 | 16.30 | 16.30 | 9.76% | 1,135,313 |
| Nov 26, 2025 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 1.02% | 200,662 |
| Nov 25, 2025 | 14.90 | 14.90 | 14.55 | 14.70 | 14.70 | 2.08% | 124,028 |