Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 79123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
22/9/2017  3,043,05 %2,993,042,933.663.95910.989.312,59
21/9/2017  2,959,26 %2,933,132,806.362.61718.948.556,69
20/9/2017  2,70-21,74 %3,503,502,6410.196.84830.157.616,88
19/9/2017  3,45-1,43 %3,493,533,363.062.72910.551.574,29
18/9/2017  3,50-5,91 %3,783,813,452.722.1909.709.107,24
15/9/2017  3,72-6,77 %3,933,943,654.206.89115.889.343,03
14/9/2017  3,99-4,09 %4,174,173,951.429.5005.781.954,62
13/9/2017  4,16-0,95 %4,204,254,16653.3032.732.774,55
12/9/2017  4,202,94 %4,104,204,09494.5202.059.644,92
11/9/2017  4,08-0,49 %4,094,144,00735.4702.999.557,50
8/9/2017  4,10-3,07 %4,204,234,081.293.6675.358.283,25
7/9/2017  4,23-1,63 %4,374,374,231.275.4025.449.117,47
6/9/2017  4,300,70 %4,254,364,21751.8113.224.540,01
5/9/2017  4,270,23 %4,264,354,20954.8894.071.910,15
4/9/2017  4,26-5,33 %4,494,494,251.355.7885.850.735,47
1/9/2017  4,50-4,46 %4,774,774,45776.6173.553.497,53
31/8/2017  4,71-1,87 %4,834,834,62803.6163.763.157,78
30/8/2017  4,801,05 %4,834,844,76374.8561.799.555,84
29/8/2017  4,75-5,75 %4,984,994,70988.8794.769.281,23
28/8/2017  5,040,80 %5,015,044,96236.9431.187.355,71
25/8/2017  5,000,20 %4,995,024,94369.9741.846.667,47
24/8/2017  4,991,42 %4,924,994,90315.8061.563.571,90
23/8/2017  4,92-0,40 %4,934,964,91302.6721.491.604,01
22/8/2017  4,941,44 %4,854,944,82756.7713.698.128,80
21/8/2017  4,870,83 %4,904,914,831.205.3445.872.106,27
18/8/2017  4,83-2,23 %4,944,944,83912.4054.429.769,81
17/8/2017  4,94-0,60 %5,005,004,89692.0783.423.375,34
16/8/2017  4,971,64 %4,925,014,871.185.3445.892.337,92
14/8/2017  4,891,03 %4,854,914,83633.9853.092.492,83
11/8/2017  4,84-2,22 %4,904,934,801.310.6536.371.083,46
10/8/2017  4,950,61 %4,915,014,91564.3942.806.643,77
9/8/2017  4,921,23 %4,864,944,82720.8153.516.897,78
8/8/2017  4,862,53 %4,754,894,751.446.5997.020.315,71
7/8/2017  4,740,64 %4,744,794,681.673.4187.920.079,97
4/8/2017  4,711,29 %4,654,784,59500.9112.367.882,58
3/8/2017  4,650,22 %4,704,844,601.078.1705.044.022,55
2/8/2017  4,640,00 %4,644,644,64--
1/8/2017  4,640,00 %4,644,644,64225.00053.257,50
31/7/2017  4,640,00 %4,644,644,64--
28/7/2017  4,640,00 %4,664,764,621.248.7575.839.664,67
27/7/2017  4,64-5,31 %4,844,904,641.614.5427.669.016,34
26/7/2017  4,90-6,49 %5,225,244,861.430.5077.134.781,75
25/7/2017  5,24-1,50 %5,345,345,22906.4974.784.107,68
24/7/2017  5,320,38 %5,345,365,22988.1755.239.034,21
21/7/2017  5,301,15 %5,205,305,121.049.6725.472.084,25
20/7/2017  5,241,16 %5,265,325,16869.2204.562.974,24
19/7/2017  5,183,60 %5,085,185,00853.0364.355.110,49
18/7/2017  5,00-4,21 %5,225,244,981.003.4295.161.463,66
17/7/2017  5,221,16 %5,225,245,18896.6754.668.098,97
14/7/2017  5,160,78 %5,165,225,121.060.2725.483.508,76
13/7/2017  5,123,23 %5,025,164,961.970.3429.983.218,43
12/7/2017  4,964,20 %4,805,124,802.388.06311.865.711,04
11/7/2017  4,763,93 %4,644,764,601.779.9838.359.256,40
10/7/2017  4,584,09 %4,424,624,42636.8622.879.733,60
7/7/2017  4,40-1,79 %4,484,484,36694.0313.066.688,12
6/7/2017  4,48-2,18 %4,584,644,461.552.1637.068.070,50
5/7/2017  4,583,62 %4,404,584,381.220.5905.513.851,39
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  4,460,00 %4,484,644,404.558.73620.649.190,98
Page 1 from 79123456789>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