Global View Co., Ltd. (TPE:3040)
Taiwan
· Delayed Price · Currency is TWD 43.80
-0.45 (-1.02%)
Apr 29, 2026, 1:30 PM CST
Global View Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.25 | 44.45 | 43.80 | 43.80 | 43.80 | -1.02% | 79,660 |
| Apr 28, 2026 | 44.90 | 45.10 | 44.25 | 44.25 | 44.25 | -0.56% | 95,307 |
| Apr 27, 2026 | 45.60 | 45.60 | 44.45 | 44.50 | 44.50 | -3.89% | 161,458 |
| Apr 24, 2026 | 46.60 | 47.35 | 44.80 | 46.30 | 46.30 | -0.43% | 130,445 |
| Apr 23, 2026 | 47.80 | 48.80 | 45.95 | 46.50 | 46.50 | -0.75% | 265,486 |
| Apr 22, 2026 | 45.45 | 46.95 | 44.60 | 46.85 | 46.85 | 4.58% | 197,172 |
| Apr 21, 2026 | 43.95 | 44.80 | 43.30 | 44.80 | 44.80 | 1.82% | 165,517 |
| Apr 20, 2026 | 44.70 | 45.35 | 43.55 | 44.00 | 44.00 | -1.57% | 236,983 |
| Apr 17, 2026 | 46.20 | 47.55 | 44.70 | 44.70 | 44.70 | -3.25% | 246,630 |
| Apr 16, 2026 | 46.40 | 47.20 | 46.20 | 46.20 | 46.20 | -0.43% | 95,470 |
| Apr 15, 2026 | 47.10 | 47.60 | 46.10 | 46.40 | 46.40 | -1.49% | 111,145 |
| Apr 14, 2026 | 46.70 | 48.00 | 46.35 | 47.10 | 47.10 | 0.11% | 326,728 |
| Apr 13, 2026 | 47.55 | 47.55 | 46.15 | 47.05 | 47.05 | -1.16% | 327,123 |
| Apr 10, 2026 | 48.60 | 48.60 | 47.00 | 47.60 | 47.60 | -2.06% | 474,164 |
| Apr 9, 2026 | 48.95 | 49.70 | 48.40 | 48.60 | 48.60 | -2.80% | 138,014 |
| Apr 8, 2026 | 50.50 | 50.70 | 49.65 | 50.00 | 50.00 | - | 168,439 |
| Apr 7, 2026 | 50.30 | 51.00 | 48.50 | 50.00 | 50.00 | -0.60% | 229,651 |
| Apr 2, 2026 | 51.50 | 52.90 | 50.00 | 50.30 | 50.30 | -2.33% | 131,344 |
| Apr 1, 2026 | 52.50 | 53.10 | 50.10 | 51.50 | 51.50 | -1.90% | 233,840 |
| Mar 31, 2026 | 53.10 | 53.50 | 51.50 | 52.50 | 52.50 | -1.87% | 125,934 |
| Mar 30, 2026 | 53.00 | 53.70 | 52.20 | 53.50 | 53.50 | - | 108,726 |
| Mar 27, 2026 | 52.70 | 53.80 | 51.30 | 53.50 | 53.50 | 1.52% | 205,126 |
| Mar 26, 2026 | 50.80 | 54.00 | 50.80 | 52.70 | 52.70 | 3.74% | 515,656 |
| Mar 25, 2026 | 49.40 | 50.80 | 49.40 | 50.80 | 50.80 | 2.83% | 255,488 |
| Mar 24, 2026 | 49.90 | 50.10 | 49.05 | 49.40 | 49.40 | - | 147,644 |
| Mar 23, 2026 | 48.85 | 50.10 | 47.90 | 49.40 | 49.40 | 1.02% | 510,665 |
| Mar 20, 2026 | 48.30 | 49.50 | 48.05 | 48.90 | 48.90 | 0.82% | 216,514 |
| Mar 19, 2026 | 48.05 | 48.80 | 47.40 | 48.50 | 48.50 | 0.94% | 255,420 |
| Mar 18, 2026 | 47.40 | 50.40 | 47.40 | 48.05 | 48.05 | 1.05% | 390,859 |
| Mar 17, 2026 | 47.90 | 48.10 | 47.05 | 47.55 | 47.55 | -1.25% | 156,014 |
| Mar 16, 2026 | 48.20 | 48.90 | 46.75 | 48.15 | 48.15 | -0.82% | 525,475 |
| Mar 13, 2026 | 47.25 | 48.80 | 45.60 | 48.55 | 48.55 | 9.35% | 1,275,265 |
| Mar 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 9.90% | 212,819 |
| Mar 11, 2026 | 40.00 | 40.70 | 39.80 | 40.40 | 40.40 | 2.28% | 310,818 |
| Mar 10, 2026 | 38.60 | 39.95 | 38.60 | 39.50 | 39.50 | 4.50% | 173,317 |
| Mar 9, 2026 | 35.80 | 38.30 | 35.80 | 37.80 | 37.80 | -4.91% | 277,224 |
| Mar 6, 2026 | 39.65 | 39.95 | 39.45 | 39.75 | 39.75 | 0.89% | 75,808 |
| 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% | 2,391,498 |
| 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% | 1,230,770 |
| 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 |