Gmt Global Inc. (TPEX:4573)
Taiwan
· Delayed Price · Currency is TWD 450.00
-11.50 (-2.49%)
Apr 29, 2026, 9:00 AM CST
Gmt Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 415.00 | 482.50 | 375.00 | 461.50 | 461.50 | 9.88% | 1,493,275 |
| Apr 27, 2026 | 471.50 | 491.50 | 368.50 | 420.00 | 420.00 | -12.50% | 2,810,995 |
| Apr 24, 2026 | 535.00 | 547.00 | 459.00 | 480.00 | 480.00 | -12.09% | 1,953,107 |
| Apr 23, 2026 | 609.00 | 622.00 | 447.50 | 546.00 | 546.00 | -7.93% | 2,654,748 |
| Apr 22, 2026 | 605.00 | 620.00 | 562.00 | 593.00 | 593.00 | -2.31% | 2,002,280 |
| Apr 21, 2026 | 605.00 | 682.00 | 557.00 | 607.00 | 607.00 | 0.50% | 2,532,378 |
| Apr 20, 2026 | 495.00 | 605.00 | 495.00 | 604.00 | 604.00 | 23.27% | 2,343,384 |
| Apr 17, 2026 | 480.00 | 504.00 | 470.00 | 490.00 | 490.00 | 1.98% | 1,484,404 |
| Apr 16, 2026 | 442.00 | 496.50 | 442.00 | 480.50 | 480.50 | 8.71% | 1,638,672 |
| Apr 15, 2026 | 460.00 | 472.00 | 433.50 | 442.00 | 442.00 | -4.23% | 1,456,610 |
| Apr 14, 2026 | 504.00 | 537.00 | 415.50 | 461.50 | 461.50 | -7.24% | 3,050,037 |
| Apr 13, 2026 | 400.00 | 501.00 | 390.00 | 497.50 | 497.50 | 25.16% | 2,794,339 |
| Apr 10, 2026 | 348.50 | 401.50 | 348.50 | 397.50 | 397.50 | 14.06% | 2,376,424 |
| Apr 9, 2026 | 315.00 | 352.50 | 304.50 | 348.50 | 348.50 | 10.63% | 2,651,193 |
| Apr 8, 2026 | 270.00 | 315.50 | 270.00 | 315.00 | 315.00 | 17.32% | 2,348,481 |
| Apr 7, 2026 | 257.00 | 275.50 | 257.00 | 268.50 | 268.50 | 4.47% | 931,953 |
| Apr 2, 2026 | 273.00 | 277.00 | 253.50 | 257.00 | 257.00 | -4.99% | 1,042,060 |
| Apr 1, 2026 | 246.00 | 282.00 | 246.00 | 270.50 | 270.50 | 12.71% | 921,542 |
| Mar 31, 2026 | 270.00 | 272.00 | 237.00 | 240.00 | 240.00 | -11.28% | 1,632,524 |
| Mar 30, 2026 | 280.00 | 281.00 | 255.00 | 270.50 | 270.50 | -3.05% | 1,205,802 |
| Mar 27, 2026 | 279.00 | 290.50 | 271.50 | 279.00 | 279.00 | -1.41% | 524,950 |
| Mar 26, 2026 | 295.00 | 303.50 | 279.00 | 283.00 | 283.00 | -4.23% | 831,770 |
| Mar 25, 2026 | 262.00 | 302.50 | 262.00 | 295.50 | 295.50 | 17.50% | 1,176,656 |
| Mar 24, 2026 | 285.00 | 307.00 | 235.50 | 251.50 | 251.50 | -11.44% | 1,586,731 |
| Mar 23, 2026 | 339.00 | 339.00 | 270.00 | 284.00 | 284.00 | -17.92% | 1,767,262 |
| Mar 20, 2026 | 294.00 | 348.00 | 290.00 | 346.00 | 346.00 | 17.29% | 3,323,296 |
| Mar 19, 2026 | 268.00 | 301.00 | 265.00 | 295.00 | 295.00 | 9.26% | 3,441,450 |
| Mar 18, 2026 | 271.00 | 281.00 | 249.00 | 270.00 | 270.00 | - | 2,587,440 |
| Mar 17, 2026 | 286.00 | 301.00 | 240.00 | 270.00 | 270.00 | -3.23% | 4,498,653 |
| Mar 16, 2026 | 227.50 | 297.00 | 227.50 | 279.00 | 279.00 | 20.78% | 4,210,753 |
| Mar 13, 2026 | 195.00 | 231.00 | 185.00 | 231.00 | 231.00 | 16.08% | 4,308,032 |
| Mar 12, 2026 | 181.00 | 200.50 | 169.00 | 199.00 | 199.00 | 9.94% | 2,411,426 |
| Mar 11, 2026 | 162.00 | 186.50 | 156.00 | 181.00 | 181.00 | 16.03% | 2,324,106 |
| Mar 10, 2026 | 155.50 | 173.50 | 152.50 | 156.00 | 156.00 | 3.31% | 1,519,184 |
| Mar 9, 2026 | 170.50 | 170.50 | 130.00 | 151.00 | 151.00 | -14.20% | 2,707,601 |
| 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 |