Globe Industries Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	13.850	13.850	13.650	13.800	13.800	40,000
2024-08-01	13.650	14.100	13.550	14.000	14.000	126,010
2024-07-31	13.450	13.800	13.450	13.650	13.650	49,206
2024-07-30	13.250	13.700	13.250	13.700	13.700	58,000
2024-07-29	13.700	13.700	13.400	13.500	13.500	85,000
2024-07-26	13.300	13.550	13.300	13.550	13.550	36,000
2024-07-23	13.450	13.500	13.300	13.500	13.500	52,441
2024-07-22	13.550	13.550	13.200	13.300	13.300	141,000
2024-07-19	14.050	14.050	13.600	13.600	13.600	120,000
2024-07-18	14.050	14.100	14.000	14.050	14.050	71,183
2024-07-17	14.050	14.300	14.000	14.050	14.050	97,081
2024-07-16	14.250	14.250	14.000	14.050	14.050	94,000
2024-07-15	14.300	14.450	14.250	14.250	14.250	61,035
2024-07-12	14.150	14.300	14.150	14.250	14.250	51,200
2024-07-11	14.450	14.450	14.150	14.300	14.300	67,268
2024-07-10	14.100	14.550	14.100	14.500	14.500	189,000
2024-07-09	14.500	14.500	14.150	14.150	14.150	92,130
2024-07-08	14.650	14.900	14.450	14.500	14.500	218,065
2024-07-05	14.150	14.500	14.050	14.500	14.500	217,030
2024-07-04	14.150	14.200	14.050	14.100	14.100	84,214
2024-07-03	14.100	14.350	14.100	14.150	14.150	144,000
2024-07-02	13.750	14.200	13.650	14.100	14.100	140,030
2024-07-01	13.550	13.950	13.550	13.650	13.650	182,002
2024-06-28	13.500	13.600	13.500	13.550	13.550	29,213
2024-06-27	13.700	13.700	13.500	13.500	13.500	74,001
2024-06-26	13.600	13.700	13.500	13.700	13.700	82,001
2024-06-25	13.800	13.800	13.550	13.550	13.550	68,001
2024-06-24	13.850	13.850	13.650	13.650	13.650	51,003
2024-06-21	13.800	13.800	13.600	13.800	13.800	97,001
2024-06-20	13.550	13.800	13.500	13.800	13.800	98,447
2024-06-19	13.600	13.650	13.500	13.550	13.550	110,002
2024-06-18	13.250	13.550	13.250	13.550	13.550	172,050
2024-06-17	13.350	13.450	13.200	13.300	13.300	50,002
2024-06-14	13.150	13.400	13.100	13.350	13.350	227,000
2024-06-13	13.200	13.200	13.050	13.050	13.050	81,436
2024-06-12	13.250	13.350	13.150	13.200	13.200	50,200
2024-06-11	13.400	13.400	13.250	13.250	13.250	95,046
2024-06-07	13.250	13.400	13.250	13.400	13.400	139,001
2024-06-06	13.250	13.400	13.150	13.250	13.250	148,000
2024-06-05	13.750	13.800	13.000	13.250	13.250	738,317
2024-06-04	13.900	13.900	13.700	13.700	13.700	231,201
2024-06-03	14.100	14.100	13.900	13.900	13.900	120,000
2024-05-31	14.050	14.100	13.950	14.050	14.050	158,050
2024-05-30	14.150	14.150	14.000	14.000	14.000	67,030
2024-05-29	14.200	14.300	14.050	14.100	14.100	105,090
2024-05-28	14.100	14.150	14.000	14.150	14.150	126,030
2024-05-27	14.150	14.200	14.000	14.100	14.100	98,000
2024-05-24	14.000	14.100	13.950	14.100	14.100	44,000
2024-05-23	14.450	14.450	13.950	14.000	14.000	414,000
2024-05-22	14.450	14.600	14.400	14.450	14.450	83,001
2024-05-21	14.750	14.800	14.500	14.500	14.500	53,001
2024-05-20	14.600	14.850	14.600	14.700	14.700	57,000
2024-05-17	14.450	14.550	14.400	14.550	14.550	62,000
2024-05-16	14.500	14.500	14.350	14.350	14.350	56,030
2024-05-15	14.500	14.550	14.300	14.400	14.400	132,000
2024-05-14	14.500	14.500	14.300	14.400	14.400	228,100
2024-05-13	14.700	14.700	14.500	14.600	14.600	80,012
2024-05-10	14.700	14.700	14.550	14.700	14.700	71,000
2024-05-09	14.800	14.900	14.600	14.800	14.800	103,000
2024-05-08	14.850	14.850	14.700	14.750	14.750	73,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.2000 TWD
2021-08-17	0.3000 TWD
2020-08-24	0.3000 TWD
2019-08-26	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.