Globe Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.650	16.850	16.550	16.750	16.750	137,000
2024-01-26	16.900	16.950	16.700	16.700	16.700	76,010
2024-01-25	17.200	17.250	16.750	17.000	17.000	179,645
2024-01-24	16.600	17.200	16.600	16.950	16.950	183,287
2024-01-23	16.650	16.800	16.550	16.550	16.550	104,010
2024-01-22	16.500	16.700	16.400	16.700	16.700	164,058
2024-01-19	16.500	16.900	16.400	16.550	16.550	383,300
2024-01-18	16.500	16.800	16.300	16.300	16.300	255,010
2024-01-17	16.400	16.450	16.100	16.450	16.450	488,010
2024-01-16	16.700	16.850	16.200	16.400	16.400	462,050
2024-01-15	16.600	16.750	16.400	16.700	16.700	206,131
2024-01-12	16.700	16.700	16.450	16.550	16.550	224,100
2024-01-11	16.500	16.650	16.450	16.650	16.650	261,000
2024-01-10	16.600	16.900	16.550	16.600	16.600	174,300
2024-01-09	16.900	16.900	16.450	16.750	16.750	455,000
2024-01-08	17.150	17.300	16.900	16.900	16.900	197,010
2024-01-05	17.050	17.100	16.950	17.050	17.050	227,065
2024-01-04	17.400	17.500	17.000	17.050	17.050	409,052
2024-01-03	17.500	17.600	17.200	17.300	17.300	231,178
2024-01-02	17.700	17.700	17.400	17.600	17.600	294,000
2023-12-29	17.400	17.800	17.350	17.600	17.600	458,000
2023-12-28	17.650	17.650	17.250	17.350	17.350	327,141
2023-12-27	17.500	17.800	17.450	17.550	17.550	343,001
2023-12-26	17.700	17.950	17.350	17.450	17.450	809,100
2023-12-25	17.600	17.600	17.100	17.500	17.500	773,150
2023-12-22	17.850	17.900	17.650	17.650	17.650	523,035
2023-12-21	18.000	18.000	17.750	17.850	17.850	463,000
2023-12-20	18.050	18.350	18.050	18.200	18.200	416,010
2023-12-19	18.100	18.100	17.800	18.050	18.050	551,000
2023-12-18	18.100	18.150	17.850	18.100	18.100	772,001
2023-12-15	18.300	18.450	18.000	18.050	18.050	896,200
2023-12-14	18.600	18.800	18.000	18.250	18.250	2,189,875
2023-12-13	18.550	18.900	18.300	18.550	18.550	2,146,138
2023-12-12	20.550	20.550	18.500	18.550	18.550	7,573,328
2023-12-11	20.800	21.450	19.950	20.550	20.550	4,596,224
2023-12-08	19.800	21.250	18.800	20.600	20.600	7,807,236
2023-12-07	19.050	20.900	19.050	19.700	19.700	10,398,555
2023-12-06	18.800	19.350	18.600	19.000	19.000	1,645,100
2023-12-05	18.300	19.200	18.000	18.900	18.900	1,574,511
2023-12-04	18.700	18.700	18.250	18.300	18.300	606,100
2023-12-01	18.600	18.700	18.350	18.500	18.500	607,322
2023-11-30	18.500	18.750	18.150	18.500	18.500	1,453,933
2023-11-29	18.450	18.650	18.300	18.400	18.400	659,102
2023-11-28	18.100	18.500	18.100	18.300	18.300	1,289,001
2023-11-27	18.200	18.300	17.600	18.250	18.250	788,429
2023-11-24	18.150	18.250	17.900	18.150	18.150	849,068
2023-11-23	18.700	18.800	18.100	18.250	18.250	1,358,901
2023-11-22	18.250	18.750	18.200	18.400	18.400	1,718,201
2023-11-21	18.400	18.500	18.050	18.200	18.200	1,129,001
2023-11-20	18.550	18.600	18.150	18.200	18.200	1,473,400
2023-11-17	18.900	19.100	18.100	18.450	18.450	3,214,394
2023-11-16	17.750	19.450	17.700	18.950	18.950	8,011,050
2023-11-15	17.900	17.900	17.500	17.700	17.700	1,172,098
2023-11-14	17.350	17.850	17.300	17.650	17.650	1,285,246
2023-11-13	17.400	17.500	16.950	17.400	17.400	1,663,340
2023-11-10	18.100	18.200	17.050	17.200	17.200	3,091,207
2023-11-09	19.250	19.350	17.600	17.700	17.700	10,654,297
2023-11-08	18.300	19.550	18.200	19.550	19.550	15,164,803
2023-11-07	18.400	18.800	17.450	17.800	17.800	4,452,020
2023-11-06	18.600	19.000	18.050	18.250	18.250	2,602,188

← NewerPage 12 of 21 · 1,216 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.