GMT Global Inc.(TW:4573)
NT$517.00+20.50 (+4.13%)
TW:4573
GMT Global Inc. historical prices
NT$517.00
At close:+20.50 (+4.13%)
GMT Global Inc. (4573) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 502.00 | 528.00 | 480.00 | 517.00 | 517.00 | +4.13% | 873,369 | 0.79 |
| Nov 10, 2026 | 430.00 | 501.00 | 426.50 | 496.50 | 496.50 | +16.41% | 1,253,167 | 1.15 |
| Nov 09, 2026 | 419.50 | 450.00 | 397.00 | 423.00 | 423.00 | -0.82% | 1,313,915 | 1.21 |
| Nov 06, 2026 | 395.00 | 426.50 | 337.50 | 426.50 | 426.50 | +5.05% | 1,135,133 | 1.05 |
| Nov 05, 2026 | 496.00 | 497.50 | 385.50 | 406.00 | 406.00 | -19.12% | 968,980 | 0.90 |
| Nov 04, 2026 | 482.00 | 512.00 | 440.00 | 502.00 | 502.00 | +6.58% | 1,000,835 | 0.94 |
| Nov 03, 2026 | 538.00 | 541.00 | 470.00 | 471.00 | 471.00 | -14.36% | 1,095,929 | 1.04 |
| Nov 02, 2026 | 536.00 | 561.00 | 505.00 | 550.00 | 550.00 | +1.10% | 473,936 | 0.45 |
| Oct 30, 2026 | 567.00 | 567.00 | 526.00 | 544.00 | 544.00 | -4.56% | 578,185 | 0.55 |
| Oct 29, 2026 | 590.00 | 612.00 | 567.00 | 570.00 | 570.00 | -3.39% | 490,402 | 0.47 |
| Oct 28, 2026 | 561.00 | 590.00 | 561.00 | 590.00 | 590.00 | +5.17% | 291,804 | 0.28 |
| Oct 27, 2026 | 562.00 | 577.00 | 551.00 | 561.00 | 561.00 | -0.18% | 403,906 | 0.38 |
| Oct 26, 2026 | 562.00 | 603.00 | 548.00 | 562.00 | 562.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 562.00 | 603.00 | 548.00 | 562.00 | 562.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 596.00 | 603.00 | 548.00 | 562.00 | 562.00 | -5.07% | 628,063 | 0.59 |
| Oct 21, 2026 | 583.00 | 603.00 | 583.00 | 592.00 | 592.00 | +2.60% | 388,714 | 0.36 |
| Oct 20, 2026 | 568.00 | 604.00 | 553.00 | 577.00 | 577.00 | +0.35% | 775,688 | 0.73 |
| Oct 19, 2026 | 558.00 | 583.00 | 520.00 | 575.00 | 575.00 | +1.59% | 828,502 | 0.78 |
| Oct 16, 2026 | 591.00 | 602.00 | 539.00 | 566.00 | 566.00 | -4.23% | 1,254,468 | 1.20 |
| Oct 15, 2026 | 621.00 | 627.00 | 583.00 | 591.00 | 591.00 | -6.34% | 829,393 | 0.80 |
| Oct 14, 2026 | 636.00 | 663.00 | 626.00 | 631.00 | 631.00 | -1.41% | 779,596 | 0.75 |
| Oct 13, 2026 | 690.00 | 695.00 | 613.00 | 640.00 | 640.00 | -8.57% | 1,662,744 | 1.65 |
| Oct 12, 2026 | 695.00 | 722.00 | 687.00 | 700.00 | 700.00 | +0.86% | 728,621 | 0.73 |
| Oct 09, 2026 | 694.00 | 722.00 | 679.00 | 694.00 | 694.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 722.00 | 722.00 | 679.00 | 694.00 | 694.00 | -4.41% | 791,893 | 0.79 |
| Oct 07, 2026 | 683.00 | 728.00 | 682.00 | 726.00 | 726.00 | +6.92% | 1,338,896 | 1.37 |
| Oct 06, 2026 | 703.00 | 710.00 | 672.00 | 679.00 | 679.00 | -2.72% | 601,037 | 0.62 |
| Oct 05, 2026 | 703.00 | 737.00 | 685.00 | 698.00 | 698.00 | +0.87% | 851,090 | 0.88 |
| Oct 02, 2026 | 678.00 | 715.00 | 677.00 | 692.00 | 692.00 | +0.87% | 773,020 | 0.81 |
| Oct 01, 2026 | 688.00 | 708.00 | 675.00 | 686.00 | 686.00 | -1.01% | 693,161 | 0.73 |
| Sep 30, 2026 | 720.00 | 723.00 | 687.00 | 693.00 | 693.00 | -2.26% | 1,023,670 | 1.09 |
| Sep 29, 2026 | 716.00 | 725.00 | 700.00 | 709.00 | 709.00 | -1.39% | 817,606 | 0.88 |
| Sep 28, 2026 | 719.00 | 723.00 | 670.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 719.00 | 723.00 | 670.00 | 719.00 | 719.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 681.00 | 723.00 | 670.00 | 719.00 | 719.00 | +5.58% | 1,583,691 | 1.70 |
| Sep 23, 2026 | 675.00 | 684.00 | 660.00 | 681.00 | 681.00 | +1.34% | 548,156 | 0.59 |
| Sep 22, 2026 | 695.00 | 713.00 | 666.00 | 672.00 | 672.00 | -1.61% | 1,065,469 | 1.16 |
| Sep 21, 2026 | 680.00 | 713.00 | 672.00 | 683.00 | 683.00 | +0.59% | 1,905,646 | 2.12 |
| Sep 18, 2026 | 615.00 | 679.00 | 607.00 | 679.00 | 679.00 | +10.59% | 1,594,616 | 1.79 |
| Sep 17, 2026 | 628.00 | 655.00 | 607.00 | 614.00 | 614.00 | -1.92% | 793,648 | 0.87 |
| Sep 16, 2026 | 559.00 | 628.00 | 557.00 | 626.00 | 626.00 | +11.99% | 982,282 | 1.10 |
| Sep 15, 2026 | 578.00 | 593.00 | 551.00 | 559.00 | 559.00 | -4.93% | 1,000,134 | 1.12 |
| Sep 14, 2026 | 630.00 | 630.00 | 575.00 | 588.00 | 588.00 | -5.92% | 1,092,001 | 1.24 |
| Sep 11, 2026 | 610.00 | 649.00 | 606.00 | 625.00 | 625.00 | +0.64% | 1,149,595 | 1.32 |
| Sep 10, 2026 | 646.00 | 649.00 | 608.00 | 621.00 | 621.00 | -3.12% | 880,629 | 1.02 |
| Sep 09, 2026 | 633.00 | 674.00 | 633.00 | 641.00 | 641.00 | +0.31% | 995,146 | 1.17 |
| Sep 08, 2026 | 640.00 | 681.00 | 620.00 | 639.00 | 639.00 | -0.93% | 1,628,526 | 1.94 |
| Sep 07, 2026 | 610.00 | 646.00 | 582.00 | 645.00 | 645.00 | +7.32% | 1,482,364 | 1.80 |
| Sep 04, 2026 | 640.00 | 654.00 | 578.00 | 601.00 | 601.00 | -5.65% | 2,020,981 | 2.53 |
| Sep 03, 2026 | 665.00 | 704.00 | 618.00 | 637.00 | 637.00 | -3.78% | 2,683,659 | 3.50 |
