Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 7 from 78«First<34567891011>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
23/9/2014  133,00-1,48 %135,00137,00131,00114.82215.411.223,52
22/9/2014  135,00-4,26 %139,00142,00134,0094.90212.976.359,58
19/9/2014  141,004,44 %138,00144,00134,00159.08722.069.833,63
18/9/2014  135,00-4,93 %142,00144,00135,00116.26515.916.739,32
17/9/2014  142,00-0,70 %144,00145,00139,0079.87711.363.068,08
16/9/2014  143,00-3,38 %148,00149,00140,00110.15715.796.618,67
15/9/2014  148,00-1,99 %151,00151,00148,0058.9428.784.318,64
12/9/2014  151,000,00 %152,00154,00149,0065.0779.854.488,93
11/9/2014  151,00-0,66 %154,00155,00149,0052.6158.001.323,71
10/9/2014  152,000,66 %151,00154,00147,0068.27310.316.854,46
9/9/2014  151,00-2,58 %154,00155,00150,0099.28615.047.312,30
8/9/2014  155,00-1,27 %157,00159,00153,0076.42511.871.297,30
5/9/2014  157,006,80 %148,00158,00147,00187.36528.627.048,95
4/9/2014  147,005,00 %140,00148,00137,00139.57319.884.297,36
3/9/2014  140,001,45 %141,00143,00138,00124.92517.470.276,90
2/9/2014  138,00-6,76 %149,00150,00138,00107.75615.414.569,85
1/9/2014  148,00-1,33 %152,00152,00145,0053.1667.859.933,47
29/8/2014  150,00-1,32 %154,00156,00150,00147.87122.526.350,67
28/8/2014  152,00-1,30 %152,00156,00150,0093.56314.260.051,20
27/8/2014  154,000,65 %154,00155,00152,0069.55810.690.951,40
26/8/2014  153,002,00 %152,00155,00147,0081.91012.381.909,63
25/8/2014  150,000,00 %150,00152,00147,0055.5228.318.998,18
22/8/2014  150,004,17 %145,00150,00145,0081.81812.097.186,08
21/8/2014  144,003,60 %138,00145,00137,0047.6486.800.475,28
20/8/2014  139,000,72 %139,00142,00136,0077.71210.785.053,50
19/8/2014  138,00-0,72 %139,00141,00133,00145.96219.985.202,18
18/8/2014  139,00-2,11 %143,00145,00135,00100.96114.100.752,94
14/8/2014  142,001,43 %140,00142,00137,00111.29615.587.014,02
13/8/2014  140,003,70 %135,00140,00134,0060.3408.345.554,32
12/8/2014  135,003,85 %130,00137,00130,0074.24910.019.309,69
11/8/2014  130,003,17 %130,00132,00127,0097.63112.585.972,76
8/8/2014  126,00-7,35 %132,00132,00125,00185.34523.847.811,37
7/8/2014  136,007,94 %129,00136,00126,00132.99217.574.062,86
6/8/2014  126,00-11,27 %141,00143,00119,00416.70353.838.185,42
5/8/2014  142,00-5,96 %152,00154,00142,00128.99319.232.564,85
4/8/2014  151,00-2,58 %157,00158,00148,00142.51421.651.782,46
1/8/2014  155,00-1,90 %156,00158,00153,0063.4409.840.421,64
31/7/2014  158,00-1,25 %159,00159,00152,0077.79312.142.693,78
30/7/2014  160,000,63 %158,00162,00156,0056.1048.917.099,24
29/7/2014  159,00-4,22 %166,00166,00157,0089.48914.314.540,53
28/7/2014  166,000,00 %164,00168,00164,0068.23911.332.947,38
25/7/2014  166,005,06 %160,00170,00159,00135.91122.455.495,27
24/7/2014  158,003,95 %151,00159,00148,0075.77611.724.383,85
23/7/2014  152,004,11 %148,00153,00147,0093.95214.173.555,03
22/7/2014  146,00-1,35 %149,00150,00141,00139.43120.161.179,44
21/7/2014  148,00-3,90 %154,00156,00146,0067.95110.148.585,80
18/7/2014  154,00-5,52 %160,00161,00154,0076.35212.125.636,57
17/7/2014  163,000,62 %161,00163,00158,0050.4208.104.773,79
16/7/2014  162,003,85 %156,00162,00153,0052.8588.300.516,66
15/7/2014  156,00-1,89 %159,00162,00156,0036.5815.789.423,01
14/7/2014  159,004,61 %152,00159,00152,0049.4757.712.042,60
11/7/2014  152,001,33 %153,00156,00152,00130.39820.055.175,81
10/7/2014  150,00-2,60 %156,00159,00147,00182.93127.835.313,66
9/7/2014  154,00-3,75 %159,00161,00153,00123.14819.222.661,41
8/7/2014  160,00-6,98 %172,00173,00158,0094.94515.627.350,44
7/7/2014  172,000,58 %173,00173,00170,0031.2905.363.053,52
4/7/2014  171,00-1,72 %174,00174,00170,0037.7996.508.962,64
3/7/2014  174,001,16 %172,00174,00170,0066.38511.437.372,34
2/7/2014  172,004,24 %168,00172,00166,0071.16712.041.883,20
1/7/2014  165,001,85 %163,00169,00162,0082.95313.740.067,70
30/6/2014  162,001,89 %160,00163,00158,0065.80810.581.770,08
27/6/2014  159,000,00 %160,00163,00155,0097.96315.597.317,20
26/6/2014  159,000,00 %161,00162,00159,0087.98914.114.352,18
25/6/2014  159,00-4,22 %164,00166,00158,00156.38325.264.534,58
24/6/2014  166,00-1,19 %170,00171,00165,00103.62717.391.438,57
23/6/2014  168,00-6,67 %176,00177,00168,00121.95120.864.383,78
20/6/2014  180,000,00 %179,00180,00174,00122.25921.675.775,71
19/6/2014  180,002,27 %179,00181,00176,0083.77114.961.888,66
18/6/2014  176,004,76 %169,00176,00167,0087.95915.020.340,24
17/6/2014  168,00-1,18 %172,00175,00168,0062.04810.593.857,61
16/6/2014  170,000,00 %170,00175,00170,0062.52610.996.550,97
13/6/2014  170,00-4,49 %176,00177,00170,0074.79512.874.995,48
12/6/2014  178,00-1,11 %178,00180,00175,0064.64611.492.350,90
11/6/2014  180,00-6,25 %190,00190,00175,00209.95637.902.305,43
10/6/2014  192,00-0,52 %198,00200,00186,00172.59533.462.652,86
6/6/2014  193,001,58 %192,00195,00191,00209.96740.598.666,32
5/6/2014  190,004,97 %183,00192,00182,00264.29849.546.887,45
4/6/2014  181,00-1,63 %184,00184,00180,0048.8768.856.952,87
3/6/2014  184,001,10 %181,00184,00179,00126.24822.977.343,99
2/6/2014  182,001,11 %180,00185,00178,00149.48927.204.535,37
30/5/2014  180,005,26 %172,00180,00171,00225.88739.841.077,72
29/5/2014  171,00-1,16 %173,00174,00167,0051.4718.769.683,26
28/5/2014  173,002,37 %171,00174,00170,00111.17019.140.936,02
27/5/2014  169,00-1,74 %173,00175,00167,0087.27314.894.965,29
26/5/2014  172,001,18 %172,00173,00166,0066.92311.368.635,95
23/5/2014  170,004,29 %165,00170,00163,00106.32017.821.023,55
22/5/2014  163,001,88 %163,00163,00158,0075.99212.202.042,34
21/5/2014  160,008,11 %150,00161,00149,00192.19430.007.597,58
20/5/2014  148,006,47 %140,00154,00140,00338.39949.869.133,52
19/5/2014  139,00-4,14 %150,00153,00136,00271.70139.067.910,21
16/5/2014  145,00-11,04 %161,00162,00145,00422.82765.208.622,92
15/5/2014  163,00-2,98 %170,00170,00153,00495.11279.554.683,78
14/5/2014  168,000,00 %168,00173,00166,00102.53317.403.445,59
13/5/2014  168,000,60 %168,00170,00165,00112.17518.809.586,24
12/5/2014  167,00-0,60 %170,00171,00165,00167.46827.958.547,74
9/5/2014  168,00-4,55 %175,00176,00168,00219.80037.944.476,66
8/5/2014  176,000,57 %176,00177,00174,00128.19522.539.645,50
7/5/2014  175,000,00 %175,00176,00173,00121.64521.222.092,87
6/5/2014  175,00-1,13 %177,00177,00174,0084.42914.782.545,53
5/5/2014  177,000,57 %175,00177,00173,0071.97012.633.118,66
2/5/2014  176,000,00 %172,00177,00172,00130.70522.782.219,54
Page 7 from 78«First<34567891011>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