Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 3 from 80«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
3/2/2017  3,723,33 %3,643,723,58705.5102.567.032,56
2/2/2017  3,602,86 %3,563,703,501.243.2884.477.651,13
1/2/2017  3,50-1,13 %3,623,663,363.541.38412.328.054,59
31/1/2017  3,54-1,67 %3,603,663,501.026.5243.667.559,31
30/1/2017  3,60-8,16 %3,863,863,541.695.6336.190.780,30
27/1/2017  3,92-7,11 %3,924,003,862.412.6729.465.703,19
26/1/2017  4,22-3,65 %4,424,424,201.471.9216.326.761,80
25/1/2017  4,389,50 %4,044,524,022.452.76510.447.559,75
24/1/2017  4,003,63 %3,924,123,90962.6263.881.138,15
23/1/2017  3,86-1,03 %3,923,923,84339.7661.318.763,04
20/1/2017  3,90-1,52 %3,904,003,88785.1373.104.662,44
19/1/2017  3,96-1,00 %4,024,063,90557.3452.217.553,01
18/1/2017  4,00-0,50 %4,064,084,00491.3781.978.450,61
17/1/2017  4,02-0,99 %4,044,124,00679.1322.747.640,56
16/1/2017  4,06-4,25 %4,164,164,00727.0182.962.323,23
13/1/2017  4,24-5,36 %4,304,364,241.160.9934.966.571,18
12/1/2017  4,48-0,44 %4,544,624,46662.2723.006.076,10
11/1/2017  4,502,74 %4,364,504,36408.1441.813.129,82
10/1/2017  4,382,34 %4,284,484,26554.3242.424.409,03
9/1/2017  4,28-0,93 %4,304,344,22364.8201.562.540,74
5/1/2017  4,32-1,37 %4,384,384,261.427.7726.167.999,42
4/1/2017  4,38-2,23 %4,504,524,36897.2073.964.693,31
3/1/2017  4,485,66 %4,284,484,26875.3293.832.222,53
2/1/2017  4,241,44 %4,184,324,16306.9231.291.389,33
30/12/2016  4,181,95 %4,124,184,10716.3002.970.952,09
29/12/2016  4,100,49 %4,084,104,04397.8621.623.449,23
28/12/2016  4,081,49 %4,044,143,98938.8663.803.984,05
27/12/2016  4,023,08 %4,164,264,02933.6603.854.033,30
23/12/2016  3,90-2,50 %3,984,023,86347.2241.363.360,50
22/12/2016  4,00-4,31 %4,044,083,92738.2702.954.623,37
21/12/2016  4,187,73 %4,064,184,021.267.5165.223.113,78
20/12/2016  3,88-2,02 %3,964,023,761.193.0514.620.498,27
19/12/2016  3,96-7,91 %4,184,203,94904.0893.648.255,77
16/12/2016  4,307,50 %4,124,324,041.624.5986.835.000,61
15/12/2016  4,00-4,76 %4,084,103,862.621.84410.432.398,38
14/12/2016  4,20-9,87 %4,604,624,201.343.7155.835.395,16
13/12/2016  4,661,30 %4,604,704,52841.0913.853.332,35
12/12/2016  4,603,60 %4,404,624,40699.5993.142.382,60
9/12/2016  4,44-2,63 %4,504,544,30769.8763.391.948,60
8/12/2016  4,560,00 %4,684,864,462.177.72710.196.595,50
7/12/2016  4,5612,32 %4,244,644,183.005.59413.425.696,14
6/12/2016  4,061,00 %4,184,203,821.326.1255.385.429,60
5/12/2016  4,022,55 %3,964,143,941.885.5217.687.365,34
2/12/2016  3,92-2,00 %3,964,003,841.374.8585.388.286,40
1/12/2016  4,000,50 %4,064,163,841.871.4237.437.680,45
30/11/2016  3,9810,56 %3,664,123,603.422.92713.248.037,03
29/11/2016  3,603,45 %3,463,743,401.739.8696.262.549,03
28/11/2016  3,48-10,77 %3,823,843,441.710.3356.190.172,95
25/11/2016  3,90-0,51 %3,923,943,761.157.5554.470.203,55
24/11/2016  3,92-5,77 %4,124,163,921.044.3534.185.768,10
23/11/2016  4,16-0,95 %4,204,264,081.521.2616.351.923,56
22/11/2016  4,2011,11 %3,804,223,641.999.5747.923.774,23
21/11/2016  3,784,42 %3,703,883,701.089.5914.138.015,06
18/11/2016  3,629,04 %3,303,743,242.460.3058.605.336,05
17/11/2016  3,325,06 %3,163,383,161.533.6805.085.783,08
16/11/2016  3,1612,86 %2,863,162,861.332.3334.016.456,39
15/11/2016  2,80-2,78 %2,922,962,80488.5231.400.640,28
14/11/2016  2,880,00 %2,943,002,88642.4751.886.592,08
11/11/2016  2,88-4,00 %3,043,042,88434.7261.278.940,23
10/11/2016  3,000,00 %3,063,123,00717.8352.202.650,37
9/11/2016  3,000,67 %2,843,002,84470.9411.378.802,21
8/11/2016  2,980,68 %3,003,022,96266.728795.784,42
7/11/2016  2,966,47 %2,823,002,82522.5831.543.261,47
4/11/2016  2,78-1,42 %2,802,862,78153.390432.286,92
3/11/2016  2,82-0,70 %2,822,882,80323.164918.182,17
2/11/2016  2,84-1,39 %2,842,902,84237.220679.929,79
1/11/2016  2,88-4,64 %3,023,022,88221.056654.659,44
31/10/2016  3,024,14 %2,923,022,88659.3991.952.075,65
27/10/2016  2,900,00 %2,902,922,86200.592581.328,00
26/10/2016  2,900,00 %2,902,942,88274.880802.516,51
25/10/2016  2,900,00 %2,942,962,86411.2061.191.085,56
24/10/2016  2,90-2,03 %2,963,042,86377.9391.114.730,26
21/10/2016  2,96-1,33 %3,003,002,94219.945651.835,95
20/10/2016  3,001,35 %3,003,042,98541.6621.626.146,52
19/10/2016  2,96-0,67 %3,003,042,96424.0581.266.490,59
18/10/2016  2,982,76 %2,963,062,961.379.8334.160.507,99
17/10/2016  2,90-0,68 %2,902,962,88292.230853.446,06
14/10/2016  2,924,29 %2,822,982,82450.1791.315.054,56
13/10/2016  2,80-4,11 %2,882,902,80559.0531.587.981,77
12/10/2016  2,92-0,68 %2,923,002,88282.349826.945,65
11/10/2016  2,94-2,00 %2,943,082,921.168.8043.494.460,39
10/10/2016  3,005,63 %2,843,022,84617.5181.826.299,53
7/10/2016  2,842,16 %2,782,882,76368.8361.040.574,11
6/10/2016  2,780,00 %2,782,822,76243.473680.030,61
5/10/2016  2,78-2,80 %2,822,882,78595.0501.679.834,33
4/10/2016  2,866,72 %2,702,862,70496.1421.377.304,98
3/10/2016  2,680,00 %2,702,742,68130.951354.680,04
30/9/2016  2,68-0,74 %2,602,702,56769.3202.035.576,17
29/9/2016  2,700,00 %2,742,762,68313.801852.491,34
28/9/2016  2,700,00 %2,742,802,70309.054847.458,37
27/9/2016  2,700,00 %2,742,782,62673.7901.813.917,50
26/9/2016  2,70-6,90 %2,802,822,68499.9801.360.835,00
23/9/2016  2,900,69 %2,862,922,82511.0601.467.149,72
22/9/2016  2,886,67 %2,762,882,74540.0031.531.379,99
21/9/2016  2,702,27 %2,662,762,64331.448896.604,29
20/9/2016  2,640,76 %2,622,662,60249.838658.187,95
19/9/2016  2,62-4,38 %2,722,742,60539.0521.440.354,13
16/9/2016  2,746,20 %2,562,742,501.353.4973.542.803,80
15/9/2016  2,580,78 %2,582,582,52446.8041.139.729,34
14/9/2016  2,56-1,54 %2,582,622,56542.6311.403.638,65
13/9/2016  2,600,00 %2,642,662,561.002.1152.614.702,60
Page 3 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