Global View Co., Ltd. (TPE:3040)
Taiwan
· Delayed Price · Currency is TWD 39.05
+1.25 (3.31%)
Mar 10, 2026, 11:36 AM CST
Global View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.65 | 39.95 | 39.45 | 39.75 | 39.75 | 0.89% | 75,608 |
| Mar 5, 2026 | 39.00 | 41.40 | 38.75 | 39.40 | 39.40 | 1.81% | 542,657 |
| Mar 4, 2026 | 38.70 | 40.30 | 37.65 | 38.70 | 38.70 | 2.93% | 416,587 |
| Mar 3, 2026 | 38.50 | 38.55 | 37.35 | 37.60 | 37.60 | -2.84% | 329,488 |
| Mar 2, 2026 | 40.10 | 40.10 | 38.65 | 38.70 | 38.70 | -3.49% | 480,631 |
| Feb 26, 2026 | 40.30 | 40.40 | 38.50 | 40.10 | 40.10 | - | 735,021 |
| Feb 25, 2026 | 41.75 | 41.80 | 40.05 | 40.10 | 40.10 | -3.14% | 260,019 |
| Feb 24, 2026 | 41.25 | 42.20 | 41.10 | 41.40 | 41.40 | 0.24% | 158,498 |
| Feb 23, 2026 | 42.00 | 42.00 | 40.80 | 41.30 | 41.30 | -2.13% | 202,054 |
| Feb 11, 2026 | 41.80 | 42.80 | 41.50 | 42.20 | 42.20 | -0.35% | 113,709 |
| Feb 10, 2026 | 42.80 | 42.80 | 40.85 | 42.35 | 42.35 | -0.24% | 461,220 |
| Feb 9, 2026 | 44.30 | 44.30 | 42.45 | 42.45 | 42.45 | -3.63% | 365,449 |
| Feb 6, 2026 | 47.00 | 47.00 | 42.50 | 44.05 | 44.05 | -6.67% | 1,232,658 |
| Feb 5, 2026 | 50.90 | 50.90 | 47.20 | 47.20 | 47.20 | -9.40% | 640,554 |
| Feb 4, 2026 | 54.00 | 54.30 | 49.60 | 52.10 | 52.10 | -3.52% | 1,839,433 |
| Feb 3, 2026 | 55.00 | 57.40 | 54.00 | 54.00 | 54.00 | -2.53% | 1,229,520 |
| Feb 2, 2026 | 51.60 | 55.40 | 49.40 | 55.40 | 55.40 | 7.16% | 1,297,019 |
| Jan 30, 2026 | 48.30 | 51.80 | 45.10 | 51.70 | 51.70 | 9.77% | 1,582,903 |
| Jan 29, 2026 | 44.30 | 47.10 | 43.85 | 47.10 | 47.10 | 4.67% | 507,514 |
| Jan 28, 2026 | 46.20 | 47.15 | 44.50 | 45.00 | 45.00 | -4.26% | 662,706 |
| Jan 27, 2026 | 48.10 | 48.10 | 45.80 | 47.00 | 47.00 | -2.19% | 527,399 |
| Jan 26, 2026 | 49.50 | 49.50 | 48.05 | 48.05 | 48.05 | -2.24% | 349,952 |
| Jan 23, 2026 | 49.25 | 50.40 | 49.05 | 49.15 | 49.15 | -0.20% | 239,231 |
| Jan 22, 2026 | 49.25 | 49.50 | 48.50 | 49.25 | 49.25 | -0.10% | 207,446 |
| Jan 21, 2026 | 50.90 | 50.90 | 49.30 | 49.30 | 49.30 | -3.33% | 127,511 |
| Jan 20, 2026 | 50.20 | 51.00 | 48.60 | 51.00 | 51.00 | 1.59% | 438,382 |
| Jan 19, 2026 | 50.50 | 51.00 | 49.45 | 50.20 | 50.20 | -0.59% | 341,669 |
| Jan 16, 2026 | 50.50 | 50.50 | 49.40 | 50.50 | 50.50 | 0.20% | 425,409 |
| Jan 15, 2026 | 52.20 | 52.80 | 50.40 | 50.40 | 50.40 | -4.00% | 437,802 |
| Jan 14, 2026 | 51.80 | 53.00 | 50.50 | 52.50 | 52.50 | 1.35% | 451,768 |
| Jan 13, 2026 | 52.50 | 53.00 | 51.80 | 51.80 | 51.80 | -2.45% | 70,181 |
| Jan 12, 2026 | 52.90 | 54.50 | 52.70 | 53.10 | 53.10 | 0.57% | 135,127 |
| Jan 9, 2026 | 53.40 | 54.90 | 52.50 | 52.80 | 52.80 | -3.12% | 598,556 |
| Jan 8, 2026 | 52.40 | 55.50 | 51.00 | 54.50 | 54.50 | 4.81% | 664,889 |
| Jan 7, 2026 | 52.00 | 52.40 | 50.30 | 52.00 | 52.00 | - | 186,876 |
| Jan 6, 2026 | 51.00 | 52.00 | 49.80 | 52.00 | 52.00 | 2.36% | 458,773 |
| Jan 5, 2026 | 53.20 | 53.20 | 49.60 | 50.80 | 50.80 | -3.42% | 409,124 |
| Jan 2, 2026 | 55.20 | 55.20 | 51.80 | 52.60 | 52.60 | -4.01% | 654,483 |
| Dec 31, 2025 | 55.20 | 56.50 | 53.60 | 54.80 | 54.80 | -2.14% | 465,274 |
| Dec 30, 2025 | 55.00 | 56.00 | 52.80 | 56.00 | 56.00 | 0.90% | 368,514 |
| Dec 29, 2025 | 56.60 | 56.60 | 55.40 | 55.50 | 55.50 | -2.12% | 143,187 |
| Dec 26, 2025 | 57.10 | 57.10 | 55.90 | 56.70 | 56.70 | 0.35% | 55,534 |
| Dec 24, 2025 | 57.00 | 57.40 | 56.00 | 56.50 | 56.50 | - | 143,941 |
| Dec 23, 2025 | 56.20 | 56.90 | 56.00 | 56.50 | 56.50 | -0.35% | 70,216 |
| Dec 22, 2025 | 56.30 | 56.70 | 55.40 | 56.70 | 56.70 | 0.89% | 124,277 |
| Dec 19, 2025 | 55.70 | 57.20 | 55.70 | 56.20 | 56.20 | 0.18% | 52,459 |
| Dec 18, 2025 | 56.70 | 56.90 | 56.00 | 56.10 | 56.10 | -1.41% | 88,967 |
| Dec 17, 2025 | 55.80 | 56.90 | 55.80 | 56.90 | 56.90 | 0.71% | 91,780 |
| Dec 16, 2025 | 57.00 | 57.40 | 54.90 | 56.50 | 56.50 | -0.70% | 230,184 |
| Dec 15, 2025 | 56.00 | 57.10 | 55.50 | 56.90 | 56.90 | 0.35% | 70,663 |
| Dec 12, 2025 | 56.60 | 56.70 | 55.60 | 56.70 | 56.70 | - | 211,741 |
| Dec 11, 2025 | 57.20 | 57.80 | 56.50 | 56.70 | 56.70 | -1.39% | 288,712 |
| Dec 10, 2025 | 58.30 | 58.80 | 56.60 | 57.50 | 57.50 | -1.37% | 412,652 |
| Dec 9, 2025 | 61.80 | 62.00 | 58.30 | 58.30 | 58.30 | -5.97% | 753,161 |
| Dec 8, 2025 | 64.30 | 64.80 | 61.00 | 62.00 | 62.00 | -2.21% | 742,792 |
| Dec 5, 2025 | 64.60 | 65.10 | 62.40 | 63.40 | 63.40 | -2.01% | 1,223,873 |
| Dec 4, 2025 | 59.30 | 64.70 | 59.00 | 64.70 | 64.70 | 9.11% | 703,087 |
| Dec 3, 2025 | 61.40 | 61.40 | 59.20 | 59.30 | 59.30 | -0.17% | 92,011 |
| Dec 2, 2025 | 59.40 | 60.20 | 58.80 | 59.40 | 59.40 | - | 223,818 |
| Dec 1, 2025 | 59.70 | 61.10 | 59.10 | 59.40 | 59.40 | -0.67% | 308,269 |
| Nov 28, 2025 | 56.30 | 60.00 | 56.30 | 59.80 | 59.80 | 6.41% | 566,246 |
| Nov 27, 2025 | 53.00 | 56.20 | 53.00 | 56.20 | 56.20 | 5.84% | 285,130 |
| Nov 26, 2025 | 53.80 | 53.80 | 52.80 | 53.10 | 53.10 | -0.93% | 81,856 |
| Nov 25, 2025 | 53.70 | 53.80 | 53.10 | 53.60 | 53.60 | -0.19% | 190,041 |
| Nov 24, 2025 | 54.60 | 55.00 | 53.10 | 53.70 | 53.70 | -1.47% | 336,924 |
| Nov 21, 2025 | 53.50 | 55.00 | 53.10 | 54.50 | 54.50 | -0.91% | 307,251 |
| Nov 20, 2025 | 56.00 | 57.00 | 54.70 | 55.00 | 55.00 | -1.26% | 422,859 |
| Nov 19, 2025 | 55.80 | 56.00 | 54.80 | 55.70 | 55.70 | -0.18% | 279,939 |
| Nov 18, 2025 | 56.70 | 56.70 | 54.00 | 55.80 | 55.80 | - | 281,447 |
| Nov 17, 2025 | 55.90 | 56.30 | 55.10 | 55.80 | 55.80 | -0.89% | 175,175 |
| Nov 14, 2025 | 56.40 | 57.30 | 55.80 | 56.30 | 56.30 | -1.23% | 566,736 |
| Nov 13, 2025 | 56.90 | 57.40 | 55.30 | 57.00 | 57.00 | 1.60% | 336,270 |
| Nov 12, 2025 | 55.00 | 58.90 | 51.20 | 56.10 | 56.10 | 2.00% | 1,951,842 |
| Nov 11, 2025 | 58.60 | 58.60 | 55.00 | 55.00 | 55.00 | -6.14% | 781,365 |
| Nov 10, 2025 | 60.70 | 61.60 | 57.90 | 58.60 | 58.60 | -3.46% | 690,562 |
| Nov 7, 2025 | 60.60 | 60.70 | 59.70 | 60.70 | 60.70 | 0.17% | 146,197 |
| Nov 6, 2025 | 60.40 | 61.40 | 59.70 | 60.60 | 60.60 | 0.33% | 156,514 |
| Nov 5, 2025 | 60.20 | 60.40 | 58.40 | 60.40 | 60.40 | 0.17% | 300,317 |
| Nov 4, 2025 | 60.40 | 60.40 | 59.60 | 60.30 | 60.30 | -0.33% | 183,815 |
| Nov 3, 2025 | 61.10 | 61.10 | 59.00 | 60.50 | 60.50 | - | 611,212 |
| Oct 31, 2025 | 61.70 | 62.00 | 59.80 | 60.50 | 60.50 | -1.63% | 582,330 |
| Oct 30, 2025 | 63.00 | 64.20 | 61.50 | 61.50 | 61.50 | -2.84% | 378,832 |
| Oct 29, 2025 | 63.20 | 63.30 | 61.30 | 63.30 | 63.30 | 0.16% | 859,488 |
| Oct 28, 2025 | 62.20 | 63.20 | 61.60 | 63.20 | 63.20 | 1.44% | 200,613 |
| Oct 27, 2025 | 63.20 | 64.30 | 62.00 | 62.30 | 62.30 | -1.89% | 495,874 |
| Oct 23, 2025 | 63.40 | 63.50 | 62.20 | 63.50 | 63.50 | -0.47% | 292,411 |
| Oct 22, 2025 | 64.20 | 64.40 | 62.90 | 63.80 | 63.80 | -1.09% | 432,457 |
| Oct 21, 2025 | 64.30 | 64.70 | 63.30 | 64.50 | 64.50 | 0.47% | 388,541 |
| Oct 20, 2025 | 63.60 | 64.80 | 62.70 | 64.20 | 64.20 | -0.47% | 514,312 |
| Oct 17, 2025 | 64.80 | 64.80 | 63.10 | 64.50 | 64.50 | - | 267,640 |
| Oct 16, 2025 | 63.70 | 64.50 | 63.10 | 64.50 | 64.50 | 1.74% | 275,606 |
| Oct 15, 2025 | 63.50 | 63.50 | 61.90 | 63.40 | 63.40 | 1.12% | 401,466 |
| Oct 14, 2025 | 65.00 | 67.00 | 62.60 | 62.70 | 62.70 | -3.54% | 1,025,038 |
| Oct 13, 2025 | 63.70 | 65.00 | 63.10 | 65.00 | 65.00 | - | 310,454 |
| Oct 9, 2025 | 65.10 | 65.20 | 64.20 | 65.00 | 65.00 | 0.15% | 383,798 |
| Oct 8, 2025 | 65.80 | 65.80 | 63.60 | 64.90 | 64.90 | -0.15% | 364,302 |
| Oct 7, 2025 | 66.00 | 66.80 | 64.80 | 65.00 | 65.00 | -1.22% | 412,007 |
| Oct 3, 2025 | 65.20 | 66.40 | 64.50 | 65.80 | 65.80 | 1.54% | 621,294 |
| Oct 2, 2025 | 66.00 | 66.00 | 64.20 | 64.80 | 64.80 | -0.31% | 291,326 |
| Oct 1, 2025 | 64.80 | 66.30 | 64.30 | 65.00 | 65.00 | - | 791,196 |