Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 3 from 72«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
25/11/2013  1,483,50 %1,461,511,4621.961.84732.583.640,63
22/11/2013  1,434,38 %1,401,431,389.731.55813.676.261,25
21/11/2013  1,372,24 %1,331,411,339.641.19113.237.680,15
20/11/2013  1,34-3,60 %1,391,411,3411.346.34115.464.248,16
19/11/2013  1,39-1,42 %1,391,421,387.499.10410.478.635,80
18/11/2013  1,412,17 %1,391,421,3714.355.83020.085.412,99
15/11/2013  1,380,73 %1,381,401,3610.129.03713.964.878,27
14/11/2013  1,375,38 %1,321,411,3211.403.30915.658.045,26
13/11/2013  1,30-2,99 %1,331,361,2814.339.93118.769.325,92
12/11/2013  1,34-6,94 %1,441,451,3313.176.80518.215.849,54
11/11/2013  1,440,00 %1,451,461,436.590.1219.505.566,30
8/11/2013  1,44-2,70 %1,491,511,4414.847.14721.900.630,60
7/11/2013  1,484,23 %1,431,491,4213.453.75919.602.579,52
6/11/2013  1,42-1,39 %1,431,471,4212.949.61218.702.256,39
5/11/2013  1,44-4,00 %1,511,511,446.235.3619.236.963,74
4/11/2013  1,500,67 %1,481,511,4211.787.48517.249.775,96
1/11/2013  1,49-2,61 %1,551,561,498.969.28913.673.008,75
31/10/2013  1,533,38 %1,501,541,4830.909.87046.744.581,55
30/10/2013  1,48-9,76 %1,601,621,46284.179.549427.221.463,07
29/10/2013  1,640,00 %1,651,661,605.584.5859.129.188,45
25/10/2013  1,64-1,80 %1,691,701,626.135.70910.185.850,60
24/10/2013  1,67-0,60 %1,681,701,6421.792.41136.298.869,35
23/10/2013  1,68-4,00 %1,741,751,6414.290.58224.183.824,23
22/10/2013  1,752,94 %1,721,761,6815.553.51326.520.833,60
21/10/2013  1,706,92 %1,611,721,6136.119.88760.708.437,54
18/10/2013  1,595,30 %1,541,591,5216.285.87825.357.869,60
17/10/2013  1,510,67 %1,531,541,488.644.29113.101.032,52
16/10/2013  1,50-2,60 %1,521,551,4715.863.75823.983.302,04
15/10/2013  1,542,67 %1,521,601,5124.366.52738.071.738,94
14/10/2013  1,503,45 %1,441,501,4323.650.22334.831.925,22
11/10/2013  1,45-3,33 %1,521,531,426.836.84010.094.866,37
10/10/2013  1,505,63 %1,431,521,4113.103.53119.376.130,60
9/10/2013  1,42-2,07 %1,411,451,398.172.54511.608.152,95
8/10/2013  1,455,84 %1,431,461,4013.567.42219.445.863,98
7/10/2013  1,373,01 %1,341,391,3312.600.25517.219.811,42
4/10/2013  1,337,26 %1,261,331,2510.750.62214.017.935,85
3/10/2013  1,240,00 %1,231,251,224.887.7906.031.159,75
2/10/2013  1,24-2,36 %1,261,271,232.591.0123.242.131,04
1/10/2013  1,271,60 %1,241,271,235.024.5146.317.218,19
30/9/2013  1,25-0,79 %1,251,251,214.935.0136.081.329,89
27/9/2013  1,26-2,33 %1,311,311,264.433.2475.692.079,44
26/9/2013  1,290,78 %1,281,301,273.847.0674.942.050,65
25/9/2013  1,28-0,78 %1,291,321,274.897.0556.347.019,78
24/9/2013  1,294,03 %1,251,311,225.962.2497.606.876,38
23/9/2013  1,240,00 %1,251,291,234.725.9875.936.459,37
20/9/2013  1,24-8,15 %1,341,351,247.817.28010.120.367,33
19/9/2013  1,352,27 %1,371,401,3510.058.29613.789.491,35
18/9/2013  1,32-0,75 %1,341,381,324.723.5396.348.771,29
17/9/2013  1,332,31 %1,301,341,285.343.2047.019.306,35
16/9/2013  1,302,36 %1,281,321,253.973.6035.087.494,31
13/9/2013  1,27-4,51 %1,331,341,255.212.6516.745.788,88
12/9/2013  1,330,76 %1,321,361,296.629.4448.810.162,82
11/9/2013  1,32-1,49 %1,351,391,327.575.29410.239.402,17
10/9/2013  1,340,75 %1,351,411,3219.556.10326.891.277,52
9/9/2013  1,3311,76 %1,211,361,2015.781.90320.291.598,14
6/9/2013  1,192,59 %1,161,221,1515.683.88318.721.056,91
5/9/2013  1,161,75 %1,151,171,124.702.1625.400.558,16
4/9/2013  1,140,00 %1,141,171,129.247.22710.605.559,44
3/9/2013  1,143,64 %1,101,151,094.497.5965.042.436,00
2/9/2013  1,10-0,90 %1,121,131,072.801.4663.084.294,32
30/8/2013  1,115,71 %1,071,121,076.644.2237.285.193,40
29/8/2013  1,052,94 %1,031,081,024.689.3064.933.865,23
28/8/2013  1,023,13 %0,981,050,974.634.2324.695.935,84
27/8/2013  0,99-3,98 %1,031,040,984.858.7074.884.432,47
26/8/2013  1,030,00 %1,051,051,031.877.2661.944.846,32
23/8/2013  1,034,04 %0,991,040,995.039.9355.163.666,85
22/8/2013  0,99-1,98 %1,011,020,992.689.1272.693.401,53
21/8/2013  1,011,41 %1,001,031,003.949.4403.980.668,91
20/8/2013  1,00-3,30 %1,011,030,993.959.9083.980.550,21
19/8/2013  1,03-5,50 %1,081,091,004.934.5765.064.793,53
16/8/2013  1,09-0,91 %1,101,111,074.257.1964.624.022,29
14/8/2013  1,103,77 %1,031,101,025.959.6726.338.672,12
13/8/2013  1,06-4,50 %1,131,161,0410.954.49012.219.158,49
12/8/2013  1,11-2,63 %1,151,161,117.824.1298.831.504,86
9/8/2013  1,143,64 %1,121,141,106.195.2626.967.698,68
8/8/2013  1,102,80 %1,071,131,078.782.7909.658.185,64
7/8/2013  1,070,94 %1,061,071,042.268.1692.395.750,69
6/8/2013  1,061,92 %1,051,091,046.027.0826.454.686,23
5/8/2013  1,04-2,80 %1,091,101,036.842.6887.344.274,22
2/8/2013  1,0710,54 %0,971,090,976.960.3097.126.212,20
1/8/2013  0,970,31 %0,970,970,962.811.4172.711.710,90
31/7/2013  0,97-0,10 %0,970,970,951.775.8601.707.034,70
30/7/2013  0,97-0,41 %0,970,970,951.222.7131.177.284,29
29/7/2013  0,972,11 %0,950,970,951.806.3481.745.521,29
26/7/2013  0,951,60 %0,940,950,932.239.4952.119.670,98
25/7/2013  0,945,06 %0,890,940,885.689.9085.114.240,08
24/7/2013  0,89-1,98 %0,910,920,891.729.4871.554.221,89
23/7/2013  0,91-3,40 %0,950,950,912.223.7172.065.294,36
22/7/2013  0,942,62 %0,930,950,912.777.1052.598.913,84
19/7/2013  0,92-6,53 %0,970,970,926.146.7115.883.939,96
18/7/2013  0,982,51 %0,960,980,955.402.9425.243.340,66
17/7/2013  0,960,63 %0,960,970,958.351.8038.016.384,52
16/7/2013  0,953,37 %0,930,970,9212.231.87111.639.297,89
15/7/2013  0,92-1,18 %0,920,930,903.044.4042.786.530,78
12/7/2013  0,939,41 %0,850,940,8513.693.35012.554.173,62
11/7/2013  0,85-1,73 %0,870,890,834.805.1434.140.583,73
10/7/2013  0,87-4,10 %0,900,910,864.139.8323.650.252,26
9/7/2013  0,90-3,01 %0,940,950,907.641.7317.137.761,11
8/7/2013  0,932,20 %0,930,940,924.332.3064.032.977,64
5/7/2013  0,911,11 %0,910,930,895.052.2464.636.126,56
4/7/2013  0,900,00 %0,910,950,909.217.7288.506.482,22
Page 3 from 72«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