Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 2 from 79«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
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
6/2/2017  3,54-4,84 %3,663,663,54700.6852.505.228,04
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  4,020,00 %3,964,143,941.885.5217.687.365,34
Page 2 from 79«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