Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 3 from 77«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
5/11/2015  5,70-27,85 %7,007,305,60706.2074.511.304,91
4/11/2015  7,90-22,55 %9,609,707,50615.4215.031.185,17
3/11/2015  10,20-7,27 %11,0011,509,90329.1823.466.067,08
2/11/2015  11,0018,28 %10,1011,209,80403.8814.195.674,47
30/10/2015  9,30-1,06 %9,309,608,60290.0012.660.327,18
29/10/2015  9,40-6,00 %10,2010,509,30221.9152.169.228,72
27/10/2015  10,008,70 %9,2010,208,80163.5801.568.407,67
26/10/2015  9,20-1,08 %9,509,608,60161.6751.450.836,80
23/10/2015  9,30-7,92 %10,8010,809,30241.8002.444.752,02
22/10/2015  10,109,78 %9,4010,609,30357.1573.571.886,70
21/10/2015  9,2013,58 %8,209,507,80217.4221.896.631,91
20/10/2015  8,108,00 %7,608,307,50127.4941.016.057,99
19/10/2015  7,50-10,71 %8,308,407,40184.7171.434.735,94
16/10/2015  8,40-2,33 %8,709,108,10286.5522.480.782,64
15/10/2015  8,6022,86 %7,109,007,00203.5111.642.676,69
14/10/2015  7,00-9,09 %7,707,707,00116.529860.885,25
13/10/2015  7,706,94 %7,207,707,1086.356643.358,79
12/10/2015  7,20-4,00 %7,607,706,90132.631954.604,88
9/10/2015  7,502,74 %7,308,007,30126.705963.878,89
8/10/2015  7,30-9,88 %8,008,107,10268.6852.007.024,46
7/10/2015  8,10-3,57 %8,308,608,00229.6551.889.664,41
6/10/2015  8,40-2,33 %8,909,108,10203.7461.738.225,54
5/10/2015  8,6024,64 %7,308,607,10160.1521.242.785,38
2/10/2015  6,90-4,17 %7,407,606,90108.637790.440,06
1/10/2015  7,20-7,69 %8,008,007,20143.4861.084.925,39
30/9/2015  7,80-7,14 %8,608,707,60169.4231.357.369,34
29/9/2015  8,406,33 %8,108,407,50150.1381.206.107,37
28/9/2015  7,90-15,96 %9,309,507,80184.1871.545.473,07
25/9/2015  9,405,62 %9,309,709,10122.6851.153.528,26
24/9/2015  8,90-3,26 %9,309,308,70182.7231.643.890,24
23/9/2015  9,20-10,68 %10,3010,609,00263.3372.519.703,76
22/9/2015  10,30-11,21 %11,7012,0010,10300.5393.265.417,13
21/9/2015  11,60-3,33 %11,7013,0011,30335.0894.051.198,64
18/9/2015  12,003,45 %11,7012,1011,40276.3823.266.994,03
17/9/2015  11,60-2,52 %11,9012,2011,20222.5852.631.015,71
16/9/2015  11,908,18 %11,3012,0011,20195.9842.268.663,04
15/9/2015  11,00-0,90 %11,4011,5010,60164.2201.800.724,13
14/9/2015  11,10-11,20 %12,2012,5010,90355.4714.124.983,91
11/9/2015  12,500,81 %12,2012,9012,00364.5314.516.503,99
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  45,000,00 %41,7045,4041,50174.6177.582.257,31
Page 3 from 77«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