Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 2 from 80«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
4/7/2017  4,420,00 %4,404,484,40635.5612.826.710,42
3/7/2017  4,422,79 %4,324,424,32678.2652.977.070,42
30/6/2017  4,303,86 %4,144,304,12755.6453.207.028,20
29/6/2017  4,140,49 %4,164,184,10507.1702.100.862,18
28/6/2017  4,12-2,83 %4,164,224,101.443.1075.995.294,80
27/6/2017  4,24-0,93 %4,264,304,18797.9233.390.377,55
26/6/2017  4,28-0,93 %4,424,464,281.305.2065.708.907,22
23/6/2017  4,322,86 %4,244,344,121.591.1196.758.175,90
22/6/2017  4,20-5,83 %4,444,504,181.847.9857.937.606,90
21/6/2017  4,46-3,04 %4,544,564,44622.2832.793.778,67
20/6/2017  4,600,44 %4,664,664,501.090.7974.994.974,24
19/6/2017  4,58-0,43 %4,604,684,541.195.4235.524.767,48
16/6/2017  4,601,77 %4,784,824,523.334.49715.638.718,62
15/6/2017  4,52-0,88 %4,484,604,401.437.8216.505.338,58
14/6/2017  4,56-0,87 %4,644,644,382.266.23110.234.132,88
13/6/2017  4,607,98 %4,304,604,282.222.8579.970.971,77
12/6/2017  4,262,40 %4,204,304,181.041.0244.411.938,64
9/6/2017  4,162,46 %4,124,204,10740.3793.069.841,34
8/6/2017  4,061,00 %4,044,144,04849.3743.474.760,93
7/6/2017  4,02-3,37 %4,164,204,001.111.2284.533.706,20
6/6/2017  4,16-2,35 %4,264,324,141.307.9505.538.446,78
2/6/2017  4,263,90 %4,144,284,141.932.7498.157.976,95
1/6/2017  4,103,02 %4,064,144,021.180.4984.822.215,25
31/5/2017  3,980,51 %3,944,163,884.927.76419.695.353,32
30/5/2017  3,96-4,35 %4,064,143,961.512.8236.098.266,25
29/5/2017  4,14-5,48 %4,204,304,061.215.9375.074.064,81
26/5/2017  4,380,46 %4,364,464,321.011.3544.423.197,63
25/5/2017  4,360,93 %4,284,363,983.540.90714.784.764,17
24/5/2017  4,32-6,90 %4,684,724,222.258.63610.051.609,44
23/5/2017  4,64-4,13 %4,564,844,542.406.41711.261.564,38
22/5/2017  4,842,11 %4,744,904,661.691.4418.123.538,74
19/5/2017  4,743,04 %4,704,764,681.254.0295.926.027,29
18/5/2017  4,60-0,86 %4,564,724,541.363.2736.313.270,68
17/5/2017  4,640,87 %4,624,924,621.691.3498.055.228,27
16/5/2017  4,601,32 %4,564,644,461.378.6846.281.580,89
15/5/2017  4,54-3,40 %4,684,824,541.320.3056.154.194,82
12/5/2017  4,70-4,08 %4,864,904,701.701.7138.130.518,48
11/5/2017  4,902,51 %4,864,904,762.415.38811.698.171,35
10/5/2017  4,781,70 %4,704,844,623.588.50317.072.217,15
9/5/2017  4,703,98 %4,484,704,422.887.09813.263.744,25
8/5/2017  4,520,44 %4,544,644,482.822.44912.847.952,98
5/5/2017  4,500,90 %4,344,504,242.774.00312.108.920,47
4/5/2017  4,461,36 %4,484,644,404.558.73620.649.190,98
3/5/2017  4,401,85 %4,364,484,262.024.4478.871.305,29
2/5/2017  4,3210,77 %4,204,464,103.906.49816.787.408,68
28/4/2017  3,903,72 %3,803,983,802.998.14111.707.620,26
27/4/2017  3,76-1,57 %3,783,863,761.314.9264.992.845,01
26/4/2017  3,824,95 %3,703,843,642.871.04310.781.681,90
25/4/2017  3,644,00 %3,523,663,481.972.3957.072.617,92
24/4/2017  3,505,42 %3,443,503,421.135.9143.949.058,93
21/4/2017  3,32-1,19 %3,403,423,32553.0041.856.891,10
20/4/2017  3,36-0,59 %3,403,423,34512.3021.729.280,89
19/4/2017  3,380,60 %3,343,443,34479.0651.629.393,65
18/4/2017  3,36-0,59 %3,423,423,30456.5011.529.894,54
13/4/2017  3,38-3,43 %3,503,503,38394.1081.360.550,78
12/4/2017  3,501,16 %3,503,523,46802.2932.802.235,79
11/4/2017  3,46-1,70 %3,523,523,46414.3211.440.753,86
10/4/2017  3,520,00 %3,563,583,48695.4102.456.063,08
7/4/2017  3,524,14 %3,383,583,381.701.6045.986.272,02
6/4/2017  3,380,60 %3,403,463,38879.0712.993.755,99
5/4/2017  3,362,44 %3,303,363,261.146.6293.812.036,99
4/4/2017  3,28-2,38 %3,443,503,28864.0142.924.442,09
3/4/2017  3,36-1,18 %3,303,403,30330.5751.106.932,20
31/3/2017  3,40-2,86 %3,403,503,341.912.2976.510.233,03
30/3/2017  3,50-0,57 %3,563,623,50909.4923.233.844,96
29/3/2017  3,521,73 %3,503,623,461.662.4175.870.439,36
28/3/2017  3,467,45 %3,323,463,321.300.4534.424.909,81
27/3/2017  3,227,33 %3,063,323,06851.8052.727.275,86
24/3/2017  3,00-4,46 %3,063,082,96870.6012.624.065,95
23/3/2017  3,140,00 %3,143,223,10832.5492.626.839,20
22/3/2017  3,143,29 %3,023,142,941.318.9124.015.726,23
21/3/2017  3,04-6,75 %3,263,303,041.742.5315.473.867,01
20/3/2017  3,26-1,21 %3,223,263,14915.1092.932.216,77
17/3/2017  3,303,12 %3,223,383,181.256.3394.144.622,58
16/3/2017  3,200,63 %3,263,323,201.363.4104.447.982,32
15/3/2017  3,18-3,64 %3,323,343,18974.9433.165.949,23
14/3/2017  3,30-6,25 %3,483,503,301.083.7143.667.578,70
13/3/2017  3,521,73 %3,463,563,46438.0841.535.118,16
10/3/2017  3,46-2,81 %3,503,583,46532.8691.869.294,49
9/3/2017  3,560,56 %3,623,663,56448.8991.621.361,53
8/3/2017  3,541,72 %3,643,703,541.106.9144.013.280,73
7/3/2017  3,48-1,14 %3,523,563,46526.4741.849.765,95
6/3/2017  3,52-4,35 %3,683,683,50933.0583.320.647,54
3/3/2017  3,68-2,65 %3,723,723,66612.5062.262.363,31
2/3/2017  3,780,00 %3,743,823,72589.1662.219.041,79
1/3/2017  3,783,28 %3,703,843,681.893.9417.154.273,99
28/2/2017  3,662,23 %3,603,663,58739.6112.683.064,02
24/2/2017  3,58-2,19 %3,603,663,56524.3171.885.196,65
23/2/2017  3,660,55 %3,603,663,521.123.9104.028.481,04
22/2/2017  3,64-3,70 %3,803,803,60951.2163.505.847,66
21/2/2017  3,782,16 %3,923,963,762.163.2518.360.147,73
20/2/2017  3,705,11 %3,623,723,601.494.8385.486.671,67
17/2/2017  3,522,33 %3,483,583,361.044.6763.618.743,02
16/2/2017  3,440,00 %3,443,483,36486.7331.668.260,20
15/2/2017  3,44-4,97 %3,543,583,361.008.1903.474.331,00
14/2/2017  3,62-1,09 %3,623,703,541.330.6964.827.953,64
13/2/2017  3,663,98 %3,483,683,44991.9533.562.610,21
10/2/2017  3,529,32 %3,403,563,381.836.1406.408.456,54
9/2/2017  3,22-1,23 %3,243,323,141.230.3743.983.557,73
8/2/2017  3,26-7,91 %3,563,563,182.403.5077.937.661,36
7/2/2017  3,540,00 %3,523,643,48938.8783.343.218,34
Page 2 from 80«First<123456789>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