Gmt Global Inc. (TPEX:4573)
Taiwan
· Delayed Price · Currency is TWD 176.00
-3.50 (-1.95%)
At close: Mar 6, 2026
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.00 | 183.00 | 168.00 | 176.00 | 176.00 | -1.95% | 1,230,881 |
| Mar 5, 2026 | 166.00 | 194.00 | 166.00 | 179.50 | 179.50 | 11.49% | 2,676,082 |
| Mar 4, 2026 | 173.00 | 180.00 | 152.00 | 161.00 | 161.00 | -9.30% | 3,466,043 |
| Mar 3, 2026 | 176.00 | 203.00 | 163.00 | 177.50 | 177.50 | -1.39% | 4,704,077 |
| Mar 2, 2026 | 133.50 | 184.00 | 123.50 | 180.00 | 180.00 | 31.87% | 4,883,988 |
| Feb 26, 2026 | 130.00 | 141.00 | 118.50 | 136.50 | 136.50 | 5.41% | 2,740,851 |
| Feb 25, 2026 | 128.00 | 148.50 | 118.00 | 129.50 | 129.50 | 2.78% | 4,963,026 |
| Feb 24, 2026 | 95.30 | 139.50 | 93.10 | 126.00 | 126.00 | 32.21% | 7,978,330 |
| Feb 23, 2026 | 81.70 | 95.30 | 80.50 | 95.30 | 95.30 | 18.39% | 3,371,817 |
| Feb 11, 2026 | 70.00 | 84.30 | 70.00 | 80.50 | 80.50 | 5.50% | 1,172,441 |
| Feb 10, 2026 | 77.50 | 77.90 | 74.80 | 76.30 | 76.30 | -2.05% | 340,276 |
| Feb 9, 2026 | 82.10 | 83.00 | 77.00 | 77.90 | 77.90 | -2.62% | 480,313 |
| Feb 6, 2026 | 83.70 | 83.70 | 79.10 | 80.00 | 80.00 | -4.42% | 461,488 |
| Feb 5, 2026 | 83.30 | 85.40 | 82.20 | 83.70 | 83.70 | 0.48% | 455,569 |
| Feb 4, 2026 | 81.00 | 84.70 | 80.10 | 83.30 | 83.30 | 3.48% | 780,376 |
| Feb 3, 2026 | 76.70 | 83.30 | 76.70 | 80.50 | 80.50 | 4.68% | 361,576 |
| Feb 2, 2026 | 79.60 | 80.00 | 75.40 | 76.90 | 76.90 | -4.00% | 364,405 |
| Jan 30, 2026 | 86.30 | 86.80 | 77.60 | 80.10 | 80.10 | -7.29% | 846,787 |
| Jan 29, 2026 | 82.00 | 89.70 | 81.60 | 86.40 | 86.40 | 6.67% | 2,149,735 |
| Jan 28, 2026 | 71.50 | 81.30 | 71.50 | 81.00 | 81.00 | 14.41% | 1,505,963 |
| Jan 27, 2026 | 66.40 | 72.20 | 65.70 | 70.80 | 70.80 | 5.51% | 335,012 |
| Jan 26, 2026 | 67.00 | 67.50 | 66.20 | 67.10 | 67.10 | -0.30% | 137,716 |
| Jan 23, 2026 | 67.40 | 67.60 | 66.60 | 67.30 | 67.30 | -1.32% | 131,695 |
| Jan 22, 2026 | 67.20 | 68.90 | 66.90 | 68.20 | 68.20 | -0.15% | 189,971 |
| Jan 21, 2026 | 67.50 | 69.20 | 66.80 | 68.30 | 68.30 | -0.15% | 305,499 |
| Jan 20, 2026 | 69.00 | 70.30 | 66.80 | 68.40 | 68.40 | -1.58% | 354,003 |
| Jan 19, 2026 | 70.90 | 71.20 | 67.40 | 69.50 | 69.50 | -3.34% | 441,655 |
| Jan 16, 2026 | 72.10 | 72.90 | 71.00 | 71.90 | 71.90 | 0.56% | 157,047 |
| Jan 15, 2026 | 71.70 | 73.10 | 71.00 | 71.50 | 71.50 | -0.42% | 364,534 |
| Jan 14, 2026 | 72.30 | 72.60 | 71.20 | 71.80 | 71.80 | -0.42% | 187,285 |
| Jan 13, 2026 | 73.60 | 74.70 | 71.40 | 72.10 | 72.10 | -1.64% | 133,864 |
| Jan 12, 2026 | 72.50 | 74.20 | 71.40 | 73.30 | 73.30 | 2.37% | 235,228 |
| Jan 9, 2026 | 74.00 | 75.30 | 70.40 | 71.60 | 71.60 | -3.50% | 194,724 |
| Jan 8, 2026 | 74.60 | 77.70 | 74.20 | 74.20 | 74.20 | -0.40% | 277,842 |
| Jan 7, 2026 | 72.20 | 74.50 | 71.20 | 74.50 | 74.50 | 3.19% | 271,653 |
| Jan 6, 2026 | 74.20 | 74.50 | 71.00 | 72.20 | 72.20 | -3.09% | 245,269 |
| Jan 5, 2026 | 76.00 | 76.90 | 74.50 | 74.50 | 74.50 | -0.67% | 315,884 |
| Jan 2, 2026 | 77.00 | 77.00 | 74.50 | 75.00 | 75.00 | -2.60% | 258,948 |
| Dec 31, 2025 | 77.00 | 77.50 | 75.90 | 77.00 | 77.00 | -0.26% | 207,030 |
| Dec 30, 2025 | 78.60 | 78.90 | 75.50 | 77.20 | 77.20 | -2.15% | 466,408 |
| Dec 29, 2025 | 70.20 | 79.30 | 70.20 | 78.90 | 78.90 | 12.39% | 729,832 |
| Dec 26, 2025 | 72.00 | 72.30 | 68.50 | 70.20 | 70.20 | -1.13% | 250,205 |
| Dec 24, 2025 | 72.70 | 75.10 | 69.70 | 71.00 | 71.00 | -1.93% | 602,897 |
| Dec 23, 2025 | 63.00 | 72.40 | 62.90 | 72.40 | 72.40 | 15.65% | 771,728 |
| Dec 22, 2025 | 62.30 | 63.20 | 62.00 | 62.60 | 62.60 | 0.97% | 114,840 |
| Dec 19, 2025 | 62.80 | 62.90 | 61.60 | 62.00 | 62.00 | -1.27% | 115,317 |
| Dec 18, 2025 | 63.60 | 64.00 | 61.80 | 62.80 | 62.80 | -2.18% | 135,506 |
| Dec 17, 2025 | 65.50 | 65.50 | 63.80 | 64.20 | 64.20 | -1.98% | 127,521 |
| Dec 16, 2025 | 64.50 | 65.90 | 64.00 | 65.50 | 65.50 | 1.55% | 180,765 |
| Dec 15, 2025 | 62.40 | 64.80 | 62.00 | 64.50 | 64.50 | 3.86% | 163,671 |
| Dec 12, 2025 | 63.00 | 63.00 | 61.30 | 62.10 | 62.10 | -2.51% | 217,541 |
| Dec 11, 2025 | 64.00 | 65.10 | 62.80 | 63.70 | 63.70 | 0.63% | 142,512 |
| Dec 10, 2025 | 63.50 | 64.80 | 62.80 | 63.30 | 63.30 | 0.32% | 177,708 |
| Dec 9, 2025 | 65.80 | 65.80 | 58.00 | 63.10 | 63.10 | -3.22% | 500,008 |
| Dec 8, 2025 | 66.20 | 67.00 | 64.90 | 65.20 | 65.20 | -1.51% | 190,791 |
| Dec 5, 2025 | 65.90 | 67.90 | 65.30 | 66.20 | 66.20 | 0.46% | 115,252 |
| Dec 4, 2025 | 68.80 | 68.80 | 65.30 | 65.90 | 65.90 | -4.22% | 390,704 |
| Dec 3, 2025 | 68.30 | 71.10 | 68.00 | 68.80 | 68.80 | 1.18% | 231,446 |
| Dec 2, 2025 | 67.10 | 68.30 | 67.10 | 68.00 | 68.00 | 0.15% | 43,595 |
| Dec 1, 2025 | 67.70 | 68.90 | 67.60 | 67.90 | 67.90 | -0.29% | 114,279 |
| Nov 28, 2025 | 68.20 | 68.20 | 67.20 | 68.10 | 68.10 | 0.74% | 80,469 |
| Nov 27, 2025 | 69.50 | 69.50 | 66.80 | 67.60 | 67.60 | -1.17% | 243,218 |
| Nov 26, 2025 | 70.00 | 70.90 | 68.20 | 68.40 | 68.40 | -0.44% | 182,844 |
| Nov 25, 2025 | 66.30 | 69.10 | 66.30 | 68.70 | 68.70 | 4.89% | 208,902 |
| Nov 24, 2025 | 63.80 | 65.80 | 63.80 | 65.50 | 65.50 | 2.66% | 134,029 |
| Nov 21, 2025 | 64.00 | 64.20 | 63.20 | 63.80 | 63.80 | -1.09% | 96,359 |
| Nov 20, 2025 | 64.50 | 65.90 | 64.20 | 64.50 | 64.50 | 0.78% | 109,710 |
| Nov 19, 2025 | 65.40 | 65.90 | 63.80 | 64.00 | 64.00 | -1.84% | 90,643 |
| Nov 18, 2025 | 65.30 | 67.70 | 64.60 | 65.20 | 65.20 | -2.40% | 173,068 |
| Nov 17, 2025 | 66.50 | 66.80 | 62.40 | 66.80 | 66.80 | 1.21% | 275,881 |
| Nov 14, 2025 | 68.90 | 68.90 | 65.80 | 66.00 | 66.00 | -3.08% | 366,318 |
| Nov 13, 2025 | 70.40 | 70.40 | 68.10 | 68.10 | 68.10 | -3.54% | 423,076 |
| Nov 12, 2025 | 71.00 | 71.30 | 70.00 | 70.60 | 70.60 | -1.12% | 178,799 |
| Nov 11, 2025 | 71.00 | 71.90 | 71.00 | 71.40 | 71.40 | -0.83% | 98,739 |
| Nov 10, 2025 | 72.30 | 73.30 | 71.00 | 72.00 | 72.00 | -0.41% | 112,061 |
| Nov 7, 2025 | 72.70 | 73.80 | 71.70 | 72.30 | 72.30 | -1.36% | 134,556 |
| Nov 6, 2025 | 73.90 | 75.00 | 72.20 | 73.30 | 73.30 | 0.41% | 77,486 |
| Nov 5, 2025 | 75.00 | 76.00 | 71.70 | 73.00 | 73.00 | -4.20% | 296,031 |
| Nov 4, 2025 | 77.50 | 80.00 | 75.70 | 76.20 | 76.20 | -2.06% | 140,953 |
| Nov 3, 2025 | 80.00 | 80.00 | 76.90 | 77.80 | 77.80 | -1.77% | 117,015 |
| Oct 31, 2025 | 81.20 | 81.50 | 77.00 | 79.20 | 79.20 | -3.30% | 231,449 |
| Oct 30, 2025 | 79.40 | 85.40 | 79.40 | 81.90 | 81.90 | 2.12% | 820,182 |
| Oct 29, 2025 | 71.30 | 80.80 | 71.30 | 80.20 | 80.20 | 12.64% | 647,766 |
| Oct 28, 2025 | 71.90 | 72.00 | 70.70 | 71.20 | 71.20 | -0.84% | 111,955 |
| Oct 27, 2025 | 72.30 | 73.60 | 71.20 | 71.80 | 71.80 | -0.28% | 147,114 |
| Oct 23, 2025 | 70.80 | 72.40 | 70.80 | 72.00 | 72.00 | 1.12% | 148,769 |
| Oct 22, 2025 | 73.00 | 73.00 | 69.30 | 71.20 | 71.20 | -1.52% | 264,206 |
| Oct 21, 2025 | 76.40 | 77.20 | 71.70 | 72.30 | 72.30 | -5.37% | 646,343 |
| Oct 20, 2025 | 77.00 | 78.00 | 75.60 | 76.40 | 76.40 | -0.52% | 247,694 |
| Oct 17, 2025 | 78.80 | 79.40 | 76.60 | 76.80 | 76.80 | -3.64% | 208,488 |
| Oct 16, 2025 | 78.90 | 80.30 | 78.50 | 79.70 | 79.70 | 1.79% | 127,183 |
| Oct 15, 2025 | 79.00 | 79.30 | 77.70 | 78.30 | 78.30 | -0.76% | 69,984 |
| Oct 14, 2025 | 81.80 | 82.00 | 75.70 | 78.90 | 78.90 | -2.59% | 423,024 |
| Oct 13, 2025 | 77.90 | 82.90 | 75.00 | 81.00 | 81.00 | 1.38% | 374,225 |
| Oct 9, 2025 | 82.00 | 82.00 | 78.80 | 79.90 | 79.90 | -1.72% | 532,896 |
| Oct 8, 2025 | 82.10 | 82.80 | 81.10 | 81.30 | 81.30 | -0.97% | 111,777 |
| Oct 7, 2025 | 82.70 | 83.50 | 81.70 | 82.10 | 82.10 | -1.44% | 150,826 |
| Oct 3, 2025 | 83.50 | 83.50 | 80.20 | 83.30 | 83.30 | -0.24% | 454,699 |
| Oct 2, 2025 | 85.80 | 85.80 | 82.00 | 83.50 | 83.50 | -3.24% | 612,747 |
| Oct 1, 2025 | 86.80 | 88.00 | 84.70 | 86.30 | 86.30 | -0.92% | 237,481 |