Globe Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.050	15.050	14.700	14.800	14.800	208,135
2024-05-06	15.150	15.150	15.000	15.100	15.100	77,000
2024-05-03	15.300	15.350	15.000	15.100	15.100	103,001
2024-05-02	15.150	15.300	15.000	15.200	15.200	133,000
2024-04-30	15.250	15.300	15.000	15.150	15.150	98,000
2024-04-29	15.300	15.450	15.200	15.300	15.300	143,001
2024-04-26	15.450	15.500	15.200	15.250	15.250	180,061
2024-04-25	15.400	15.600	15.200	15.500	15.500	152,000
2024-04-24	15.150	15.700	15.050	15.300	15.300	320,000
2024-04-23	14.950	15.050	14.800	15.000	15.000	101,201
2024-04-22	15.000	15.150	14.900	14.950	14.950	141,007
2024-04-19	15.000	15.150	14.500	15.150	15.150	242,012
2024-04-18	15.000	15.200	14.850	15.100	15.100	119,000
2024-04-17	14.900	15.250	14.900	15.000	15.000	136,029
2024-04-16	15.250	15.750	14.850	14.850	14.850	690,011
2024-04-15	14.650	15.600	14.650	15.200	15.200	453,042
2024-04-12	14.850	14.900	14.600	14.650	14.650	117,077
2024-04-11	15.100	15.200	14.700	14.800	14.800	225,154
2024-04-10	15.300	15.400	15.050	15.100	15.100	124,008
2024-04-09	14.700	15.800	14.700	15.300	15.300	635,008
2024-04-08	14.550	14.750	14.400	14.600	14.600	323,028
2024-04-03	14.550	14.650	14.300	14.350	14.350	202,253
2024-04-02	14.550	14.800	14.500	14.550	14.550	257,003
2024-04-01	14.500	14.700	14.350	14.550	14.550	276,058
2024-03-29	15.050	15.050	14.600	14.600	14.600	184,000
2024-03-28	15.300	15.450	14.850	14.850	14.850	373,217
2024-03-27	15.300	15.500	15.200	15.200	15.200	64,004
2024-03-26	15.250	15.600	15.050	15.250	15.250	101,371
2024-03-25	15.050	15.500	15.000	15.250	15.250	104,099
2024-03-22	15.100	15.150	14.950	15.050	15.050	92,003
2024-03-21	15.300	15.300	15.050	15.100	15.100	124,058
2024-03-20	15.550	15.550	15.250	15.250	15.250	129,050
2024-03-19	16.050	16.050	15.400	15.550	15.550	443,271
2024-03-18	15.650	16.150	15.350	16.150	16.150	224,335
2024-03-15	14.900	15.700	14.850	15.700	15.700	161,709
2024-03-14	15.050	15.200	14.850	15.000	15.000	195,132
2024-03-13	15.600	15.600	14.900	15.000	15.000	405,040
2024-03-12	15.600	15.700	15.350	15.400	15.400	299,044
2024-03-11	15.700	15.750	15.400	15.600	15.600	158,207
2024-03-08	15.900	16.050	15.200	15.500	15.500	626,170
2024-03-07	16.500	16.500	15.750	15.900	15.900	399,093
2024-03-06	16.150	16.400	16.050	16.200	16.200	274,002
2024-03-05	16.400	16.500	16.100	16.200	16.200	418,100
2024-03-04	16.600	16.750	16.400	16.400	16.400	325,000
2024-03-01	16.700	16.800	16.550	16.600	16.600	133,026
2024-02-29	16.500	16.800	16.500	16.700	16.700	77,241
2024-02-27	17.100	17.200	16.400	16.700	16.700	257,000
2024-02-26	17.050	17.200	16.900	16.900	16.900	176,001
2024-02-23	17.150	17.150	16.900	16.900	16.900	200,202
2024-02-22	17.250	17.400	17.100	17.100	17.100	160,120
2024-02-21	17.200	17.350	17.050	17.200	17.200	204,002
2024-02-20	17.300	17.300	17.000	17.050	17.050	293,002
2024-02-19	17.050	17.350	17.050	17.300	17.300	271,000
2024-02-16	17.000	17.300	16.900	17.150	17.150	412,197
2024-02-15	16.450	17.200	16.100	17.200	17.200	684,076
2024-02-05	16.850	16.850	16.200	16.350	16.350	664,200
2024-02-02	16.900	18.350	16.650	16.700	16.700	4,791,030
2024-02-01	16.650	17.200	16.600	16.700	16.700	200,000
2024-01-31	16.850	16.900	16.600	16.800	16.800	60,219
2024-01-30	16.850	16.950	16.650	16.850	16.850	121,010

← NewerPage 11 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.