Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 7 from 80«First<34567891011>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
28/5/2015  998,004,61 %958,001.000,00948,009.7189.511.325,69
27/5/2015  954,008,41 %900,00990,00900,007.8997.412.008,87
26/5/2015  880,002,56 %850,00914,00850,004.2593.784.335,95
25/5/2015  858,00-6,13 %860,00894,00850,004.8514.221.020,06
22/5/2015  914,00-0,22 %936,00946,00902,007.1326.614.253,77
21/5/2015  916,003,15 %896,00916,00880,006.7206.057.338,75
20/5/2015  888,00-1,33 %880,00920,00872,007.3816.615.246,33
19/5/2015  900,004,90 %896,00920,00866,0015.49313.906.267,99
18/5/2015  858,006,98 %774,00884,00744,009.8207.760.976,30
15/5/2015  802,00-9,48 %900,00906,00802,009.3607.931.829,72
14/5/2015  886,00-3,70 %898,00934,00882,006.1575.591.594,36
13/5/2015  920,002,22 %928,00974,00918,009.9979.457.137,40
12/5/2015  900,008,17 %834,00908,00830,008.7317.582.257,31
11/5/2015  832,00-11,11 %862,00890,00816,0011.6419.921.867,33
8/5/2015  936,001,52 %920,00940,00882,009.4828.679.970,78
7/5/2015  922,0014,11 %884,00946,00874,0015.31313.951.438,44
6/5/2015  808,009,49 %720,00838,00696,0015.36411.833.532,70
5/5/2015  738,00-14,19 %810,00826,00730,0017.65313.621.047,42
4/5/2015  860,008,59 %790,00860,00774,0014.28811.613.852,28
30/4/2015  792,009,70 %710,00826,00688,0014.19510.624.099,01
29/4/2015  722,00-5,00 %760,00774,00704,0011.0628.231.000,48
28/4/2015  760,007,04 %726,00760,00720,0016.28512.099.677,93
27/4/2015  710,0010,94 %622,00716,00620,0015.35610.517.588,15
24/4/2015  640,0015,52 %592,00650,00566,0013.5138.281.048,88
23/4/2015  554,007,36 %524,00576,00496,007.0473.720.659,33
22/4/2015  516,0022,86 %438,00526,00428,0015.9447.639.605,95
21/4/2015  420,00-9,48 %464,00464,00392,0027.15011.209.390,95
20/4/2015  464,00-10,42 %536,00536,00440,0015.5267.619.891,00
17/4/2015  518,00-1,89 %540,00550,00482,009.1564.823.182,77
16/4/2015  528,00-2,22 %526,00552,00496,0013.5787.087.947,08
15/4/2015  540,00-13,18 %632,00632,00502,0011.6616.398.356,07
14/4/2015  622,00-7,72 %688,00690,00622,007.8895.219.435,51
9/4/2015  674,004,33 %660,00674,00652,005.0203.335.698,48
8/4/2015  646,00-3,58 %670,00670,00642,003.8732.535.108,31
7/4/2015  670,00-2,90 %710,00710,00666,007.5115.136.209,72
2/4/2015  690,001,17 %688,00692,00652,0016.27410.815.654,33
1/4/2015  682,00-5,01 %708,00724,00676,005.8504.062.472,64
31/3/2015  718,004,66 %702,00740,00684,0017.46512.409.916,82
30/3/2015  686,000,88 %630,00688,00618,008.5835.668.152,86
27/3/2015  680,005,92 %664,00696,00602,0020.06913.340.719,69
26/3/2015  642,00-17,27 %756,00756,00642,0016.37411.550.347,64
24/3/2015  776,00-0,77 %796,00800,00774,0011.8039.238.837,90
23/3/2015  782,008,91 %738,00794,00712,0017.60113.388.892,54
20/3/2015  718,005,28 %740,00784,00716,0035.08125.538.013,53
19/3/2015  682,00-3,94 %726,00736,00670,0010.4497.228.706,24
18/3/2015  710,00-2,74 %682,00724,00682,0012.5798.821.994,12
17/3/2015  730,008,96 %700,00730,00678,0011.1887.922.676,07
16/3/2015  670,00-5,63 %718,00728,00642,0016.91511.518.909,43
13/3/2015  710,00-8,97 %780,00792,00710,0011.9218.747.621,31
12/3/2015  780,00-2,74 %802,00828,00770,0010.8848.582.533,47
11/3/2015  802,00-1,96 %824,00846,00776,0014.97512.297.908,19
10/3/2015  818,00-3,99 %930,00944,00812,0018.54116.311.807,28
9/3/2015  852,00-12,35 %920,00930,00828,009.6298.508.407,64
6/3/2015  972,00-3,76 %1.010,001.052,00964,008.8848.969.646,59
5/3/2015  1.010,006,32 %936,001.012,00920,007.2147.064.288,49
4/3/2015  950,00-6,86 %1.020,001.022,00928,009.3239.019.530,69
3/3/2015  1.020,001,80 %1.052,001.058,001.020,008.0868.425.532,75
2/3/2015  1.002,00-11,80 %1.108,001.108,001.000,0010.76611.208.658,58
27/2/2015  1.136,00-8,39 %1.220,001.230,001.112,0015.74118.056.603,44
26/2/2015  1.240,00-3,43 %1.260,001.270,001.186,0018.95823.211.665,52
25/2/2015  1.284,00-13,13 %1.440,001.482,001.284,0024.31633.230.374,72
24/2/2015  1.478,0019,97 %1.400,001.488,001.324,0030.38742.159.447,54
20/2/2015  1.232,00-2,22 %1.300,001.314,001.190,0033.50741.989.140,83
19/2/2015  1.260,004,48 %1.260,001.360,001.146,0036.90046.641.784,37
18/2/2015  1.206,004,87 %1.260,001.270,001.186,0013.09016.041.380,38
17/2/2015  1.150,00-9,02 %1.120,001.276,001.104,0013.80216.479.602,86
16/2/2015  1.264,00-12,22 %1.326,001.364,001.226,0010.07413.009.584,33
13/2/2015  1.440,0012,50 %1.480,001.536,001.350,0021.02330.194.997,27
12/2/2015  1.280,009,97 %1.254,001.310,001.240,0020.24525.850.683,38
11/2/2015  1.164,00-3,16 %1.170,001.172,001.108,006.1997.109.339,23
10/2/2015  1.202,0015,58 %1.094,001.254,001.092,0012.07714.033.544,22
9/2/2015  1.040,00-14,05 %1.102,001.114,001.004,0013.48114.163.969,12
6/2/2015  1.210,00-5,76 %1.298,001.338,001.146,007.8309.662.292,01
5/2/2015  1.284,00-14,97 %1.102,001.402,001.102,0014.88419.305.925,01
4/2/2015  1.510,0020,80 %1.220,001.510,001.190,0026.35136.234.554,51
3/2/2015  1.250,0018,37 %1.120,001.280,001.120,0022.89527.615.447,96
2/2/2015  1.056,001,93 %1.176,001.180,001.044,0013.36814.827.016,62
30/1/2015  1.036,00-1,33 %1.144,001.186,001.032,0021.78424.476.037,30
29/1/2015  1.050,005,42 %1.000,001.108,00940,0033.04234.580.469,38
28/1/2015  996,00-29,26 %1.400,001.400,00986,0021.68223.287.089,88
27/1/2015  1.408,00-12,00 %1.626,001.636,001.280,0015.96222.074.466,16
26/1/2015  1.600,00-17,61 %1.804,001.824,001.584,0015.77226.856.016,24
23/1/2015  1.942,0013,83 %1.760,001.942,001.748,005.53710.430.718,02
22/1/2015  1.706,00-2,74 %1.780,001.830,001.702,004.1857.320.085,82
21/1/2015  1.754,00-4,57 %1.822,001.852,001.740,003.3735.978.950,14
20/1/2015  1.838,000,77 %1.846,001.876,001.826,001.4862.744.023,68
19/1/2015  1.824,002,13 %1.760,001.860,001.724,001.7713.177.505,99
16/1/2015  1.786,00-2,19 %1.820,001.870,001.700,005.1778.999.193,20
15/1/2015  1.826,00-2,87 %1.934,001.934,001.826,003.4296.436.096,35
14/1/2015  1.880,00-3,69 %1.942,001.988,001.880,003.3086.373.081,50
13/1/2015  1.952,002,20 %1.910,002.020,001.890,003.2656.363.096,24
12/1/2015  1.910,005,29 %1.826,001.940,001.820,002.9665.659.024,73
9/1/2015  1.814,00-2,37 %1.840,001.898,001.814,003.9467.350.881,56
8/1/2015  1.858,003,22 %1.844,001.892,001.822,003.4896.457.401,45
7/1/2015  1.800,00-0,55 %1.796,001.840,001.704,005.72210.126.283,18
5/1/2015  1.810,00-5,24 %1.910,001.910,001.720,003.6146.485.323,68
2/1/2015  1.910,004,95 %1.858,001.926,001.852,001.1042.091.893,02
31/12/2014  1.820,00-2,15 %1.822,001.850,001.800,002.0963.820.997,87
30/12/2014  1.860,00-5,97 %1.978,001.984,001.860,001.9613.755.222,13
29/12/2014  1.978,001,96 %1.780,001.978,001.520,008.05914.064.128,36
23/12/2014  1.940,000,00 %2.020,002.020,001.874,006.25812.110.061,13
Page 7 from 80«First<34567891011>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