Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 3 from 79«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
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  2,600,78 %2,642,662,561.002.1152.614.702,60
12/9/2016  2,58-8,51 %2,742,742,56870.7232.280.197,57
9/9/2016  2,82-2,08 %2,882,902,82374.3271.071.116,70
8/9/2016  2,88-1,37 %2,902,962,88496.2691.439.189,24
7/9/2016  2,92-2,01 %2,943,002,88596.9201.748.891,35
6/9/2016  2,980,68 %2,982,982,86493.4391.440.901,55
5/9/2016  2,96-2,63 %3,083,082,92287.397861.279,31
2/9/2016  3,040,66 %3,083,082,98519.2201.571.225,29
1/9/2016  3,023,42 %2,983,122,901.538.0304.637.620,38
31/8/2016  2,9214,96 %2,603,182,602.892.7338.461.016,57
30/8/2016  2,54-3,05 %2,622,662,54418.0951.077.844,09
29/8/2016  2,620,00 %2,642,642,56190.638496.162,79
26/8/2016  2,62-2,24 %2,662,702,62346.299918.874,33
25/8/2016  2,680,75 %2,662,702,64225.196601.337,01
24/8/2016  2,661,53 %2,602,662,58288.282757.389,49
23/8/2016  2,620,77 %2,602,702,60363.319962.310,16
22/8/2016  2,601,56 %2,582,602,50252.551647.004,82
19/8/2016  2,56-3,03 %2,622,662,56244.259633.469,11
18/8/2016  2,642,33 %2,582,662,56223.648585.654,28
17/8/2016  2,58-0,77 %2,642,642,54233.098603.151,99
16/8/2016  2,60-1,52 %2,642,682,60344.473905.281,02
12/8/2016  2,640,00 %2,682,722,62280.381748.751,22
11/8/2016  2,640,00 %2,642,682,58379.390998.188,36
10/8/2016  2,643,13 %2,602,682,58337.674888.699,05
9/8/2016  2,560,00 %2,562,602,54254.958652.739,93
8/8/2016  2,56-2,29 %2,662,702,56585.0501.542.889,87
5/8/2016  2,621,55 %2,622,642,56341.448888.850,46
4/8/2016  2,581,57 %2,622,662,561.153.8543.014.629,51
3/8/2016  2,54-0,78 %2,662,682,481.032.2132.655.017,85
2/8/2016  2,56-12,33 %2,922,922,561.368.5833.661.449,25
1/8/2016  2,92-2,67 %3,103,142,92631.0281.918.598,20
29/7/2016  3,0011,11 %2,703,122,641.063.9943.052.296,87
28/7/2016  2,70-8,16 %2,962,982,68883.8232.484.361,15
27/7/2016  2,94-1,34 %3,003,022,86613.5551.801.727,03
26/7/2016  2,980,00 %2,983,022,90401.0541.186.931,06
25/7/2016  2,98-7,45 %3,223,222,98432.5171.325.556,73
22/7/2016  3,22-0,62 %3,243,263,18662.4972.123.361,17
21/7/2016  3,240,62 %3,223,243,18775.5682.489.994,49
20/7/2016  3,22-1,23 %3,303,363,181.412.4084.598.391,84
19/7/2016  3,261,87 %3,203,303,14529.2881.712.789,53
18/7/2016  3,200,00 %3,283,343,16390.6641.262.442,30
Page 3 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