Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 3 from 76«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
10/9/2015  12,408,77 %11,2012,6011,10233.0392.806.871,78
9/9/2015  11,40-7,32 %12,9013,2011,10251.6713.087.840,45
8/9/2015  12,3017,14 %11,2012,7010,90282.2973.400.557,21
7/9/2015  10,5011,70 %9,3010,709,30128.0661.282.909,20
4/9/2015  9,401,08 %9,009,608,80199.3221.857.317,58
3/9/2015  9,3013,41 %8,509,608,40302.2582.713.835,04
2/9/2015  8,200,00 %8,208,507,90169.6091.381.040,16
1/9/2015  8,20-4,65 %8,308,607,80256.2542.097.264,25
31/8/2015  8,60-4,44 %9,009,108,50126.6261.107.978,62
28/8/2015  9,002,27 %9,009,108,40139.7051.227.260,07
27/8/2015  8,80-4,35 %9,9010,008,40223.1822.065.684,88
26/8/2015  9,20-1,08 %8,709,608,60270.2172.479.314,59
25/8/2015  9,3029,17 %7,909,307,80329.4452.933.296,40
24/8/2015  7,20-26,53 %9,109,306,90240.6451.915.815,84
21/8/2015  9,802,08 %8,8010,208,70183.7271.774.379,90
20/8/2015  9,60-13,51 %11,0011,009,60274.1752.756.879,20
19/8/2015  11,101,83 %11,4011,6010,00347.3423.792.112,21
18/8/2015  10,90-14,17 %12,6013,0010,70274.7693.148.577,70
17/8/2015  12,70-13,61 %15,6015,9012,70304.4234.287.872,25
14/8/2015  14,70-6,37 %15,3015,5013,70144.0932.082.914,98
13/8/2015  15,70-2,48 %16,5016,6015,20160.5862.550.256,75
12/8/2015  16,10-3,01 %16,8016,9015,90186.9073.046.366,59
11/8/2015  16,601,22 %17,5018,6016,60386.4166.774.812,57
10/8/2015  16,4013,89 %15,4016,6015,10214.2273.377.881,27
7/8/2015  14,400,70 %15,3015,3014,20348.9415.192.672,28
6/8/2015  14,303,62 %11,3015,2010,70763.81410.234.755,61
5/8/2015  13,80-29,59 %13,9014,4013,80494.6656.878.200,73
4/8/2015  19,60-30,00 %19,6019,6019,60163.2613.212.429,01
3/8/2015  28,00-30,00 %28,0028,0028,0024.596688.679,04
26/6/2015  40,005,82 %37,0041,3036,80239.5529.427.664,64
25/6/2015  37,80-1,05 %36,5040,5036,20323.12812.385.052,81
24/6/2015  38,20-10,12 %40,6041,0036,90286.74411.187.204,53
23/6/2015  42,507,59 %42,0043,0040,40337.77614.118.282,82
22/6/2015  39,5021,17 %36,8040,4035,20429.61516.335.283,68
19/6/2015  32,60-1,51 %33,6034,4031,00420.07313.716.188,10
18/6/2015  33,103,12 %32,1035,3029,20343.79111.208.061,36
17/6/2015  32,10-1,23 %33,4034,2031,10179.8115.909.184,96
16/6/2015  32,50-9,97 %35,5036,7032,50246.6388.459.282,73
15/6/2015  36,10-12,17 %35,0038,0032,60438.86615.582.855,63
12/6/2015  41,10-13,47 %42,5045,5041,10284.92812.288.366,57
11/6/2015  47,5019,35 %46,0048,4045,00325.55015.146.789,52
10/6/2015  39,80-4,56 %42,0042,6039,70173.9267.098.375,99
9/6/2015  41,700,00 %42,5044,6041,00191.1088.197.606,11
8/6/2015  41,70-7,33 %44,0046,9040,50135.8775.990.647,61
5/6/2015  45,00-13,96 %49,0049,6044,10352.44416.282.451,47
4/6/2015  52,30-2,79 %50,3052,4049,80208.56410.668.528,48
3/6/2015  53,809,13 %50,2056,7049,60374.50520.144.166,97
2/6/2015  49,30-2,76 %50,0050,8048,40121.9726.060.267,74
29/5/2015  50,701,60 %48,5050,8047,50256.78512.786.949,32
28/5/2015  49,904,61 %47,9050,0047,40194.3629.511.325,69
27/5/2015  47,708,41 %45,0049,5045,00157.9867.412.008,87
26/5/2015  44,002,56 %42,5045,7042,5085.1793.784.335,95
25/5/2015  42,90-6,13 %43,0044,7042,5097.0254.221.020,06
22/5/2015  45,70-0,22 %46,8047,3045,10142.6486.614.253,77
21/5/2015  45,803,15 %44,8045,8044,00134.3996.057.338,75
20/5/2015  44,40-1,33 %44,0046,0043,60147.6276.615.246,33
19/5/2015  45,004,90 %44,8046,0043,30309.85613.906.267,99
18/5/2015  42,906,98 %38,7044,2037,20196.3907.760.976,30
15/5/2015  40,10-9,48 %45,0045,3040,10187.1967.931.829,72
14/5/2015  44,30-3,70 %44,9046,7044,10123.1465.591.594,36
13/5/2015  46,002,22 %46,4048,7045,90199.9459.457.137,40
12/5/2015  45,008,17 %41,7045,4041,50174.6177.582.257,31
11/5/2015  41,60-11,11 %43,1044,5040,80232.8279.921.867,33
8/5/2015  46,801,52 %46,0047,0044,10189.6398.679.970,78
7/5/2015  46,1014,11 %44,2047,3043,70306.26813.951.438,44
6/5/2015  40,409,49 %36,0041,9034,80307.28211.833.532,70
5/5/2015  36,90-14,19 %40,5041,3036,50353.05213.621.047,42
4/5/2015  43,008,59 %39,5043,0038,70285.76811.613.852,28
30/4/2015  39,609,70 %35,5041,3034,40283.89710.624.099,01
29/4/2015  36,10-5,00 %38,0038,7035,20221.2448.231.000,48
28/4/2015  38,007,04 %36,3038,0036,00325.70812.099.677,93
27/4/2015  35,5010,94 %31,1035,8031,00307.11810.517.588,15
24/4/2015  32,0015,52 %29,6032,5028,30270.2588.281.048,88
23/4/2015  27,707,36 %26,2028,8024,80140.9323.720.659,33
22/4/2015  25,8022,86 %21,9026,3021,40318.8797.639.605,95
21/4/2015  21,00-9,48 %23,2023,2019,60543.00011.209.390,95
20/4/2015  23,20-10,42 %26,8026,8022,00310.5137.619.891,00
17/4/2015  25,90-1,89 %27,0027,5024,10183.1244.823.182,77
16/4/2015  26,40-2,22 %26,3027,6024,80271.5577.087.947,08
15/4/2015  27,00-13,18 %31,6031,6025,10233.2206.398.356,07
14/4/2015  31,10-7,72 %34,4034,5031,10157.7785.219.435,51
9/4/2015  33,704,33 %33,0033,7032,60100.3983.335.698,48
8/4/2015  32,30-3,58 %33,5033,5032,1077.4602.535.108,31
7/4/2015  33,50-2,90 %35,5035,5033,30150.2255.136.209,72
2/4/2015  34,501,17 %34,4034,6032,60325.47810.815.654,33
1/4/2015  34,10-5,01 %35,4036,2033,80116.9904.062.472,64
31/3/2015  35,904,66 %35,1037,0034,20349.30912.409.916,82
30/3/2015  34,300,88 %31,5034,4030,90171.6545.668.152,86
27/3/2015  34,005,92 %33,2034,8030,10401.37813.340.719,69
26/3/2015  32,10-17,27 %37,8037,8032,10327.48111.550.347,64
24/3/2015  38,80-0,77 %39,8040,0038,70236.0629.238.837,90
23/3/2015  39,108,91 %36,9039,7035,60352.01813.388.892,54
20/3/2015  35,905,28 %37,0039,2035,80701.62825.538.013,53
19/3/2015  34,10-3,94 %36,3036,8033,50208.9797.228.706,24
18/3/2015  35,50-2,74 %34,1036,2034,10251.5818.821.994,12
17/3/2015  36,508,96 %35,0036,5033,90223.7517.922.676,07
16/3/2015  33,50-5,63 %35,9036,4032,10338.30311.518.909,43
13/3/2015  35,50-8,97 %39,0039,6035,50238.4228.747.621,31
12/3/2015  39,00-2,74 %40,1041,4038,50217.6848.582.533,47
11/3/2015  40,10-1,96 %41,2042,3038,80299.50512.297.908,19
10/3/2015  40,900,00 %46,5047,2040,60370.81016.311.807,28
Page 3 from 76«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