Gem Terminal Industries Co., Ltd.(TW:2460)
NT$27.85+0.20 (+0.72%)
TW:2460
Gem Terminal Industries Co., Ltd. historical prices
NT$27.85
At close:+0.20 (+0.72%)
Gem Terminal Industries Co., Ltd. (2460) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.65 | 28.00 | 27.25 | 27.85 | 27.85 | +0.72% | 215,476 | 0.77 |
| Nov 10, 2026 | 27.30 | 28.40 | 27.10 | 27.65 | 27.65 | +6.76% | 284,863 | 1.00 |
| Nov 09, 2026 | 26.60 | 27.55 | 26.40 | 26.50 | 26.50 | +2.32% | 517,482 | 1.80 |
| Nov 06, 2026 | 26.50 | 26.50 | 25.00 | 25.90 | 25.90 | -5.13% | 567,250 | 2.00 |
| Nov 05, 2026 | 27.95 | 28.55 | 27.20 | 27.30 | 27.30 | -1.44% | 365,164 | 1.28 |
| Nov 04, 2026 | 28.50 | 28.50 | 26.70 | 27.70 | 27.70 | -1.42% | 313,361 | 1.09 |
| Nov 03, 2026 | 29.35 | 29.35 | 27.75 | 28.10 | 28.10 | -4.75% | 238,684 | 0.83 |
| Nov 02, 2026 | 28.80 | 30.20 | 28.45 | 29.50 | 29.50 | +1.72% | 129,336 | 0.44 |
| Oct 30, 2026 | 29.50 | 29.60 | 28.80 | 29.00 | 29.00 | -3.33% | 189,661 | 0.64 |
| Oct 29, 2026 | 30.65 | 30.70 | 29.80 | 30.00 | 30.00 | -1.48% | 146,474 | 0.49 |
| Oct 28, 2026 | 30.40 | 30.50 | 30.00 | 30.45 | 30.45 | +0.83% | 127,893 | 0.42 |
| Oct 27, 2026 | 30.65 | 30.80 | 29.80 | 30.20 | 30.20 | -1.47% | 133,979 | 0.44 |
| Oct 26, 2026 | 30.65 | 31.55 | 30.40 | 30.65 | 30.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.65 | 31.55 | 30.40 | 30.65 | 30.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.55 | 31.55 | 30.40 | 30.65 | 30.65 | -2.54% | 222,977 | 0.67 |
| Oct 21, 2026 | 31.65 | 31.95 | 31.40 | 31.45 | 31.45 | -0.63% | 198,904 | 0.59 |
| Oct 20, 2026 | 31.30 | 32.70 | 31.15 | 31.65 | 31.65 | +1.12% | 372,265 | 1.11 |
| Oct 19, 2026 | 31.00 | 31.55 | 30.60 | 31.30 | 31.30 | -1.73% | 294,663 | 0.87 |
| Oct 16, 2026 | 31.40 | 31.85 | 31.25 | 31.85 | 31.85 | +1.59% | 253,199 | 0.75 |
| Oct 15, 2026 | 31.45 | 31.90 | 30.95 | 31.35 | 31.35 | -1.88% | 354,470 | 1.04 |
| Oct 14, 2026 | 32.40 | 32.40 | 31.50 | 31.95 | 31.95 | 0.00% | 262,714 | 0.75 |
| Oct 13, 2026 | 32.10 | 32.95 | 31.45 | 31.95 | 31.95 | -0.16% | 554,290 | 1.59 |
| Oct 12, 2026 | 32.50 | 33.35 | 31.85 | 32.00 | 32.00 | +5.26% | 1,358,756 | 4.01 |
| Oct 09, 2026 | 30.40 | 30.50 | 30.00 | 30.40 | 30.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.40 | 30.50 | 30.00 | 30.40 | 30.40 | -0.16% | 150,845 | 0.40 |
| Oct 07, 2026 | 30.40 | 30.85 | 30.30 | 30.45 | 30.45 | +1.16% | 191,619 | 0.52 |
| Oct 06, 2026 | 30.30 | 30.50 | 30.00 | 30.10 | 30.10 | -1.31% | 222,496 | 0.55 |
| Oct 05, 2026 | 30.80 | 31.10 | 30.30 | 30.50 | 30.50 | -0.97% | 236,341 | 0.57 |
| Oct 02, 2026 | 30.00 | 30.90 | 30.00 | 30.80 | 30.80 | +0.65% | 249,961 | 0.58 |
| Oct 01, 2026 | 30.60 | 30.70 | 29.90 | 30.60 | 30.60 | +0.16% | 182,478 | 0.38 |
| Sep 30, 2026 | 30.10 | 30.60 | 29.95 | 30.55 | 30.55 | +2.35% | 291,976 | 0.59 |
| Sep 29, 2026 | 29.45 | 29.95 | 29.45 | 29.85 | 29.85 | -1.16% | 175,462 | 0.35 |
| Sep 28, 2026 | 30.20 | 30.55 | 29.60 | 30.20 | 30.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.20 | 30.55 | 29.60 | 30.20 | 30.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.25 | 30.55 | 29.60 | 30.20 | 30.20 | -1.95% | 264,150 | 0.47 |
| Sep 23, 2026 | 30.20 | 31.30 | 30.10 | 30.80 | 30.80 | +1.82% | 302,170 | 0.50 |
| Sep 22, 2026 | 30.80 | 30.80 | 30.00 | 30.25 | 30.25 | +0.33% | 241,351 | 0.34 |
| Sep 21, 2026 | 29.45 | 30.80 | 29.30 | 30.15 | 30.15 | +1.34% | 198,372 | 0.24 |
| Sep 18, 2026 | 28.90 | 30.05 | 28.90 | 29.75 | 29.75 | +2.23% | 216,476 | 0.25 |
| Sep 17, 2026 | 28.95 | 29.30 | 28.90 | 29.10 | 29.10 | +0.52% | 200,024 | 0.22 |
| Sep 16, 2026 | 28.80 | 29.20 | 28.80 | 28.95 | 28.95 | +0.52% | 134,529 | 0.15 |
| Sep 15, 2026 | 29.00 | 29.30 | 28.35 | 28.80 | 28.80 | -2.21% | 347,798 | 0.38 |
| Sep 14, 2026 | 30.05 | 30.05 | 29.10 | 29.45 | 29.45 | -2.00% | 243,293 | 0.25 |
| Sep 11, 2026 | 30.50 | 30.65 | 29.80 | 30.05 | 30.05 | -2.75% | 507,623 | 0.50 |
| Sep 10, 2026 | 33.65 | 33.65 | 30.40 | 30.90 | 30.90 | 0.00% | 1,178,586 | 1.16 |
| Sep 09, 2026 | 28.20 | 30.90 | 28.20 | 30.90 | 30.90 | +9.96% | 857,582 | 0.85 |
| Sep 08, 2026 | 28.65 | 28.65 | 28.10 | 28.10 | 28.10 | -1.23% | 158,157 | 0.16 |
| Sep 07, 2026 | 28.65 | 28.65 | 28.10 | 28.45 | 28.45 | -0.18% | 177,952 | 0.17 |
| Sep 04, 2026 | 28.50 | 28.50 | 28.15 | 28.50 | 28.50 | +0.88% | 121,096 | 0.12 |
| Sep 03, 2026 | 28.45 | 29.00 | 28.20 | 28.25 | 28.25 | -0.70% | 209,547 | 0.20 |
