Globe Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.000	19.700	18.150	18.250	18.250	4,279,150
2023-11-02	19.000	19.250	18.400	18.650	18.650	2,043,502
2023-11-01	18.650	19.000	18.050	18.550	18.550	3,602,251
2023-10-31	20.500	20.500	18.150	18.550	18.550	5,552,698
2023-10-30	20.250	20.600	19.700	20.150	20.150	3,522,348
2023-10-27	19.700	20.350	19.600	19.950	19.950	4,212,569
2023-10-26	20.200	21.100	19.550	19.550	19.550	7,846,250
2023-10-25	20.900	21.250	20.050	20.100	20.100	7,927,095
2023-10-24	19.000	20.800	19.000	20.050	20.050	9,018,538
2023-10-23	18.550	19.950	18.350	19.250	19.250	10,964,468
2023-10-20	20.000	21.000	18.450	18.700	18.700	23,508,861
2023-10-19	18.200	19.350	17.400	19.350	19.350	15,352,116
2023-10-18	16.100	17.600	16.100	17.600	17.600	7,432,183
2023-10-17	16.650	16.850	15.800	16.000	16.000	1,993,165
2023-10-16	16.800	17.300	16.400	16.500	16.500	1,886,813
2023-10-13	16.350	17.650	16.350	16.950	16.950	4,638,153
2023-10-12	15.850	16.950	15.850	16.500	16.500	4,926,312
2023-10-11	15.950	16.200	15.250	15.600	15.600	2,741,120
2023-10-06	16.300	16.850	15.000	16.050	16.050	14,177,705
2023-10-05	14.950	16.000	14.950	16.000	16.000	11,243,733
2023-10-04	13.350	14.550	13.350	14.550	14.550	2,585,146
2023-10-03	14.000	14.050	13.250	13.250	13.250	970,616
2023-10-02	14.300	14.350	13.750	13.750	13.750	565,574
2023-09-28	14.100	14.550	13.800	14.100	14.100	1,510,026
2023-09-27	13.400	14.150	13.400	13.900	13.900	1,162,311
2023-09-26	14.050	14.350	13.350	13.350	13.350	1,805,705
2023-09-25	14.600	14.600	14.000	14.050	14.050	2,427,671
2023-09-22	13.750	15.100	13.750	14.650	14.650	5,360,322
2023-09-21	13.350	14.650	13.350	13.750	13.750	3,102,506
2023-09-20	13.200	13.700	12.750	13.700	13.700	1,859,037
2023-09-19	12.400	13.200	12.400	13.200	13.200	843,100
2023-09-18	12.450	12.500	12.200	12.350	12.350	484,010
2023-09-15	13.000	13.050	12.250	12.350	12.350	1,439,174
2023-09-14	13.100	13.350	12.800	12.850	12.850	1,164,035
2023-09-13	13.800	13.850	13.050	13.100	13.100	2,696,845
2023-09-12	12.750	14.000	12.600	14.000	14.000	3,607,399
2023-09-11	13.150	13.550	12.750	12.750	12.750	1,190,074
2023-09-08	13.500	14.000	12.950	13.450	13.450	3,319,100
2023-09-07	12.200	13.450	12.150	13.300	13.300	4,420,100
2023-09-06	11.600	12.300	11.600	12.250	12.250	772,194
2023-09-05	11.650	11.700	11.600	11.600	11.600	31,385
2023-09-04	11.650	11.700	11.650	11.650	11.650	10,000
2023-09-01	11.600	11.600	11.600	11.600	11.600	23,045
2023-08-31	11.600	11.600	11.550	11.550	11.550	12,240
2023-08-30	11.600	11.650	11.550	11.600	11.600	18,001
2023-08-29	11.450	11.650	11.450	11.600	11.600	19,100
2023-08-28	11.600	11.600	11.450	11.450	11.450	51,023
2023-08-25	11.500	11.650	11.500	11.600	11.600	30,080
2023-08-24	11.750	11.900	11.650	11.750	11.750	158,000
2023-08-23	11.900	11.900	11.750	11.750	11.750	45,020
2023-08-22	11.850	11.850	11.750	11.750	11.750	30,600
2023-08-21	11.750	11.950	11.750	11.800	11.800	189,140
2023-08-18	11.750	11.800	11.700	11.700	11.700	35,059
2023-08-17	11.800	11.800	11.600	11.700	11.700	135,330
2023-08-16	11.800	11.850	11.750	11.750	11.750	147,359
2023-08-15	11.800	11.850	11.750	11.800	11.800	106,201
2023-08-14	11.750	11.800	11.700	11.750	11.750	73,000
2023-08-11	11.550	11.700	11.500	11.700	11.700	24,030
2023-08-10	11.700	11.750	11.600	11.600	11.600	35,349
2023-08-09	11.500	11.650	11.500	11.650	11.650	27,715

← NewerPage 13 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.