Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 84123456789>Last»
Historical prices for: TPEIR « » 
Date Close % CHange Open High Low Volume Turnover
16/8/2019  2,32-1,70 %2,322,412,271.929.2544.509.497,24
14/8/2019  2,36-6,51 %2,552,592,341.884.3774.564.672,31
13/8/2019  2,52-1,64 %2,482,522,303.079.8137.392.292,14
12/8/2019  2,56-6,15 %2,722,752,512.093.9995.386.285,22
9/8/2019  2,73-1,23 %2,762,772,68649.9291.769.856,45
8/8/2019  2,764,94 %2,702,762,591.643.2354.413.153,17
7/8/2019  2,63-2,23 %2,732,772,631.521.7884.106.503,30
6/8/2019  2,691,74 %2,642,742,581.393.4453.732.249,50
5/8/2019  2,65-10,24 %2,902,902,632.897.8957.957.790,19
2/8/2019  2,95-3,78 %2,973,002,931.306.8153.869.740,17
1/8/2019  3,07-1,10 %3,103,143,031.027.3003.171.220,18
31/7/2019  3,106,82 %2,923,102,894.820.16214.656.516,02
30/7/2019  2,900,42 %2,892,972,781.994.2635.747.067,95
29/7/2019  2,892,92 %2,842,892,82996.7902.854.760,07
26/7/2019  2,810,29 %2,802,852,781.173.4013.310.163,53
25/7/2019  2,802,19 %2,742,882,721.611.1394.524.106,81
24/7/2019  2,741,48 %2,702,762,641.043.6102.827.245,21
23/7/2019  2,701,89 %2,682,712,591.600.6724.249.121,44
22/7/2019  2,65-5,36 %2,872,872,651.233.7333.379.627,09
19/7/2019  2,800,00 %2,842,882,761.149.2153.243.699,46
18/7/2019  2,801,23 %2,762,862,751.752.0264.920.743,08
17/7/2019  2,773,44 %2,702,812,661.561.3414.287.188,21
16/7/2019  2,670,91 %2,652,742,592.125.2145.643.733,97
15/7/2019  2,65-3,85 %2,772,812,622.189.9115.860.923,58
12/7/2019  2,76-5,03 %2,892,892,682.493.4106.821.007,24
11/7/2019  2,90-0,14 %2,942,992,741.918.5645.538.447,72
10/7/2019  2,917,63 %2,702,952,702.739.5587.785.086,37
9/7/2019  2,70-10,30 %2,973,062,684.931.01813.981.405,03
8/7/2019  3,01-7,10 %3,293,292,992.384.7787.504.994,15
5/7/2019  3,241,57 %3,223,253,202.235.9027.224.672,82
4/7/2019  3,192,24 %3,153,193,121.318.7414.168.425,19
3/7/2019  3,121,96 %3,093,153,012.140.5266.686.493,50
2/7/2019  3,06-1,16 %3,133,132,982.574.2697.820.417,91
1/7/2019  3,101,04 %3,093,133,061.565.4334.835.208,11
28/6/2019  3,063,86 %2,953,062,873.617.66710.814.201,42
27/6/2019  2,951,37 %2,963,032,832.676.4177.837.519,54
26/6/2019  2,911,04 %2,882,932,822.458.2037.108.884,26
25/6/2019  2,88-1,30 %2,932,972,851.666.9694.838.701,56
24/6/2019  2,92-0,07 %2,983,022,911.312.2583.880.108,13
21/6/2019  2,92-1,68 %2,943,002,853.284.1059.582.794,88
20/6/2019  2,97-3,26 %3,103,102,973.121.1819.511.033,77
19/6/2019  3,07-3,15 %3,183,202,925.653.44017.183.615,78
18/6/2019  3,17-0,25 %3,173,203,023.907.15712.233.816,05
14/6/2019  3,18-0,06 %3,183,223,103.173.60710.046.416,13
13/6/2019  3,187,43 %2,953,202,936.158.18819.232.651,66
12/6/2019  2,96-0,20 %2,952,972,912.471.0967.294.533,02
11/6/2019  2,972,28 %2,932,992,926.929.14720.452.493,59
10/6/2019  2,9010,27 %2,662,962,664.318.67512.482.347,19
7/6/2019  2,63-2,16 %2,652,732,602.655.6107.011.350,13
6/6/2019  2,69-1,90 %2,732,812,642.380.4216.527.100,42
5/6/2019  2,743,40 %2,682,792,543.400.6658.999.277,81
4/6/2019  2,65-11,19 %2,973,002,594.606.95312.807.341,86
3/6/2019  2,983,25 %2,893,012,824.649.13213.697.137,19
31/5/2019  2,893,21 %2,702,892,685.108.06114.178.016,11
30/5/2019  2,8014,75 %2,512,842,485.309.56914.048.092,37
29/5/2019  2,44-3,94 %2,452,542,373.241.5867.927.557,31
28/5/2019  2,5415,04 %2,242,542,157.932.84018.825.109,77
27/5/2019  2,2127,41 %2,012,241,999.960.20121.162.836,13
24/5/2019  1,735,09 %1,681,761,674.180.9487.157.445,69
23/5/2019  1,652,93 %1,601,651,552.221.9583.590.587,71
22/5/2019  1,602,36 %1,571,641,562.591.4194.172.656,68
21/5/2019  1,577,93 %1,461,571,462.706.3754.151.331,69
20/5/2019  1,450,00 %1,471,471,402.607.1413.746.199,53
17/5/2019  1,451,68 %1,441,451,392.833.2924.040.899,88
16/5/2019  1,430,42 %1,451,461,412.350.9803.383.112,63
15/5/2019  1,42-2,41 %1,481,511,412.407.5083.524.990,68
14/5/2019  1,463,49 %1,431,541,415.494.3468.045.873,84
13/5/2019  1,41-8,52 %1,511,551,402.532.5313.638.336,30
10/5/2019  1,542,88 %1,541,571,512.432.7283.752.822,04
9/5/2019  1,49-8,34 %1,611,611,483.250.7944.957.274,40
8/5/2019  1,63-7,60 %1,731,751,632.756.3464.624.372,13
7/5/2019  1,760,97 %1,781,801,731.114.8011.973.391,75
6/5/2019  1,75-4,38 %1,781,801,681.940.6793.362.959,42
3/5/2019  1,833,05 %1,771,831,771.729.5863.122.467,11
2/5/2019  1,77-1,77 %1,801,801,772.900.3345.196.916,94
30/4/2019  1,810,78 %1,781,841,731.991.5553.568.842,95
25/4/2019  1,79-1,10 %1,821,841,761.323.1772.374.110,17
24/4/2019  1,81-2,37 %1,861,881,712.383.1734.325.316,30
23/4/2019  1,864,21 %1,821,891,822.959.6925.516.597,22
18/4/2019  1,785,20 %1,701,791,662.190.4603.788.371,67
17/4/2019  1,69-1,91 %1,731,761,671.833.4323.137.247,86
16/4/2019  1,73-3,69 %1,791,791,694.064.0737.033.575,34
15/4/2019  1,79-3,29 %1,851,891,792.309.1024.245.936,89
12/4/2019  1,850,38 %1,891,901,822.594.5984.821.339,62
11/4/2019  1,853,65 %1,791,881,796.087.86011.294.747,61
10/4/2019  1,782,12 %1,741,781,672.213.6603.822.011,07
9/4/2019  1,742,83 %1,701,821,704.294.7977.597.988,31
8/4/2019  1,704,05 %1,651,701,592.492.9654.104.210,44
5/4/2019  1,6312,34 %1,451,661,455.418.5848.622.029,31
4/4/2019  1,450,69 %1,441,471,411.808.8502.621.979,35
3/4/2019  1,443,67 %1,391,451,393.477.6714.965.339,53
2/4/2019  1,39-1,91 %1,441,461,382.646.2863.727.925,86
1/4/2019  1,4216,26 %1,271,451,276.742.5609.320.011,16
29/3/2019  1,221,42 %1,201,231,192.474.5813.006.380,80
28/3/2019  1,20-0,91 %1,221,231,172.417.7252.894.507,70
27/3/2019  1,211,34 %1,251,261,203.150.4253.860.230,27
26/3/2019  1,20-0,33 %1,201,241,152.899.0343.462.591,13
22/3/2019  1,20-6,25 %1,311,311,202.107.0762.621.211,55
21/3/2019  1,282,40 %1,251,321,241.793.9582.296.089,58
20/3/2019  1,250,00 %1,301,311,243.341.5874.255.657,43
Page 1 from 84123456789>Last»


WORLD MARKETS

Dow Jones 0 0 0
Nasdaq 0 0 0
DAX 0 0 0
CAC 0 0 0
SMI 0 0 0
Nikkei 0 0 0
Gold 0 0 0
Silver 0 0 0
Oil 0 0 0
Platinum 0 0 0
Golden Pound (Sell) 0 0 0