Global View Co., Ltd.(TW:3040)
NT$28.30-0.55 (-1.91%)
TW:3040
Global View Co., Ltd. historical prices
NT$28.30
At close:-0.55 (-1.91%)
Global View Co., Ltd. (3040) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.50 | 31.70 | 28.05 | 28.30 | 28.30 | -1.91% | 1,474,864 | 6.31 |
| Nov 10, 2026 | 29.85 | 30.25 | 28.80 | 28.85 | 28.85 | 0.00% | 284,577 | 1.24 |
| Nov 09, 2026 | 29.90 | 29.90 | 29.05 | 29.60 | 29.60 | +2.60% | 1,099,685 | 5.14 |
| Nov 06, 2026 | 26.00 | 31.20 | 25.60 | 28.85 | 28.85 | +1.58% | 667,706 | 3.27 |
| Nov 05, 2026 | 30.40 | 30.40 | 28.35 | 28.40 | 28.40 | -2.57% | 280,682 | 1.40 |
| Nov 04, 2026 | 29.50 | 29.65 | 28.80 | 29.15 | 29.15 | -1.19% | 183,786 | 0.92 |
| Nov 03, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.17% | 168,820 | 0.85 |
| Nov 02, 2026 | 29.55 | 30.20 | 29.45 | 29.85 | 29.85 | +1.02% | 67,128 | 0.34 |
| Oct 30, 2026 | 30.05 | 30.05 | 28.90 | 29.55 | 29.55 | -3.11% | 252,942 | 1.28 |
| Oct 29, 2026 | 29.80 | 30.50 | 29.45 | 30.50 | 30.50 | +2.52% | 142,240 | 0.72 |
| Oct 28, 2026 | 30.05 | 31.25 | 29.75 | 29.75 | 29.75 | -1.49% | 270,642 | 1.39 |
| Oct 27, 2026 | 29.75 | 30.20 | 29.70 | 30.20 | 30.20 | +1.68% | 44,651 | 0.22 |
| Oct 26, 2026 | 29.70 | 30.05 | 29.50 | 29.70 | 29.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.70 | 30.05 | 29.50 | 29.70 | 29.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.05 | 30.05 | 29.50 | 29.70 | 29.70 | -1.98% | 172,121 | 0.73 |
| Oct 21, 2026 | 30.05 | 30.30 | 29.80 | 30.30 | 30.30 | +0.33% | 86,835 | 0.36 |
| Oct 20, 2026 | 30.70 | 30.70 | 29.60 | 30.20 | 30.20 | +0.17% | 176,792 | 0.74 |
| Oct 19, 2026 | 30.10 | 30.20 | 29.35 | 30.15 | 30.15 | +0.17% | 315,159 | 1.34 |
| Oct 16, 2026 | 30.00 | 30.60 | 29.50 | 30.10 | 30.10 | +0.33% | 585,472 | 2.57 |
| Oct 15, 2026 | 31.30 | 31.35 | 30.00 | 30.00 | 30.00 | -4.15% | 905,318 | 4.16 |
| Oct 14, 2026 | 31.50 | 32.00 | 31.20 | 31.30 | 31.30 | -0.48% | 488,582 | 2.28 |
| Oct 13, 2026 | 32.65 | 32.75 | 31.45 | 31.45 | 31.45 | -3.82% | 325,560 | 1.54 |
| Oct 12, 2026 | 33.00 | 33.00 | 31.70 | 32.70 | 32.70 | +2.03% | 337,321 | 1.60 |
| Oct 09, 2026 | 32.05 | 33.00 | 32.05 | 32.05 | 32.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.00 | 33.00 | 32.05 | 32.05 | 32.05 | -2.88% | 557,899 | 2.66 |
| Oct 07, 2026 | 33.10 | 33.70 | 32.70 | 33.00 | 33.00 | -2.08% | 661,649 | 3.32 |
| Oct 06, 2026 | 33.50 | 33.70 | 32.95 | 33.70 | 33.70 | -0.59% | 380,920 | 1.97 |
| Oct 05, 2026 | 34.95 | 34.95 | 33.25 | 33.90 | 33.90 | -0.15% | 223,402 | 1.18 |
| Oct 02, 2026 | 33.40 | 34.25 | 33.30 | 33.95 | 33.95 | +1.65% | 442,602 | 2.40 |
| Oct 01, 2026 | 33.85 | 33.90 | 33.40 | 33.40 | 33.40 | -1.33% | 175,521 | 0.96 |
| Sep 30, 2026 | 34.35 | 34.35 | 33.70 | 33.85 | 33.85 | 0.00% | 114,291 | 0.63 |
| Sep 29, 2026 | 34.85 | 34.85 | 33.85 | 33.85 | 33.85 | -3.56% | 159,639 | 0.88 |
| Sep 28, 2026 | 35.10 | 35.10 | 34.85 | 35.10 | 35.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.10 | 35.10 | 34.85 | 35.10 | 35.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.90 | 35.10 | 34.85 | 35.10 | 35.10 | -0.28% | 27,703 | 0.15 |
| Sep 23, 2026 | 34.90 | 35.40 | 34.75 | 35.20 | 35.20 | +0.86% | 28,838 | 0.15 |
| Sep 22, 2026 | 36.00 | 36.00 | 34.90 | 34.90 | 34.90 | -1.69% | 215,208 | 1.13 |
| Sep 21, 2026 | 34.50 | 35.50 | 34.40 | 35.50 | 35.50 | +3.05% | 264,539 | 1.40 |
| Sep 18, 2026 | 34.15 | 34.55 | 33.50 | 34.45 | 34.45 | +2.23% | 189,944 | 1.00 |
| Sep 17, 2026 | 34.50 | 35.50 | 33.60 | 33.70 | 33.70 | -0.88% | 248,416 | 1.28 |
| Sep 16, 2026 | 34.20 | 34.55 | 33.75 | 34.00 | 34.00 | -0.87% | 264,984 | 1.39 |
| Sep 15, 2026 | 33.45 | 34.30 | 33.10 | 34.30 | 34.30 | +1.48% | 352,277 | 1.86 |
| Sep 14, 2026 | 34.80 | 34.80 | 33.25 | 33.80 | 33.80 | -0.88% | 256,152 | 1.37 |
| Sep 11, 2026 | 34.15 | 34.30 | 33.45 | 34.10 | 34.10 | -1.16% | 436,160 | 2.38 |
| Sep 10, 2026 | 34.90 | 35.35 | 34.15 | 34.50 | 34.50 | -3.36% | 390,815 | 2.16 |
| Sep 09, 2026 | 35.10 | 35.70 | 34.20 | 35.70 | 35.70 | -0.28% | 414,699 | 2.33 |
| Sep 08, 2026 | 35.20 | 35.80 | 34.70 | 35.80 | 35.80 | +0.28% | 118,849 | 0.62 |
| Sep 07, 2026 | 35.70 | 36.50 | 35.05 | 35.70 | 35.70 | 0.00% | 181,975 | 0.93 |
| Sep 04, 2026 | 35.40 | 35.70 | 35.20 | 35.70 | 35.70 | +0.14% | 61,598 | 0.31 |
| Sep 03, 2026 | 35.75 | 36.10 | 34.90 | 35.65 | 35.65 | -1.66% | 419,263 | 2.18 |
