Globe Industries Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.800	11.750	10.800	11.750	11.544	1,591,111
2022-08-09	10.650	10.800	10.600	10.700	10.512	47,000
2022-08-08	10.650	10.750	10.600	10.650	10.463	48,000
2022-08-05	10.600	10.700	10.550	10.650	10.463	29,000
2022-08-04	10.550	10.550	10.550	10.550	10.365	0
2022-08-03	10.600	10.600	10.450	10.550	10.365	9,000
2022-08-02	10.500	10.550	10.500	10.550	10.365	29,000
2022-08-01	10.550	10.600	10.550	10.600	10.414	5,004
2022-07-29	10.550	10.600	10.500	10.500	10.316	11,001
2022-07-28	10.450	10.550	10.450	10.550	10.365	28,000
2022-07-27	10.450	10.500	10.400	10.500	10.316	15,000
2022-07-26	10.550	10.550	10.550	10.550	10.365	0
2022-07-25	10.400	10.550	10.400	10.550	10.365	12,001
2022-07-22	10.450	10.600	10.450	10.550	10.365	14,001
2022-07-21	10.450	10.550	10.450	10.550	10.365	8,400
2022-07-20	10.550	10.550	10.400	10.500	10.316	11,000
2022-07-19	10.450	10.500	10.400	10.500	10.316	7,001
2022-07-18	10.650	10.650	10.450	10.450	10.267	15,139
2022-07-15	10.600	10.650	10.600	10.650	10.463	11,002
2022-07-14	10.600	10.600	10.500	10.600	10.414	7,200
2022-07-13	10.550	10.600	10.350	10.600	10.414	89,000
2022-07-12	10.400	10.500	10.300	10.500	10.316	30,000
2022-07-11	10.500	10.500	10.400	10.500	10.316	7,050
2022-07-08	10.550	10.600	10.500	10.550	10.365	4,001
2022-07-07	10.500	10.550	10.400	10.550	10.365	30,293
2022-07-06	10.600	10.600	10.350	10.400	10.218	30,596
2022-07-05	10.650	10.650	10.650	10.650	10.463	7,020
2022-07-04	10.600	10.600	10.500	10.600	10.414	8,000
2022-07-01	10.650	10.650	10.450	10.550	10.365	127,000
2022-06-30	10.750	10.800	10.600	10.800	10.611	35,013
2022-06-29	10.750	10.800	10.650	10.800	10.611	16,000
2022-06-28	10.750	10.800	10.600	10.800	10.611	22,070
2022-06-27	10.650	10.750	10.650	10.750	10.561	17,020
2022-06-24	10.600	10.650	10.500	10.650	10.463	17,000
2022-06-23	10.600	10.650	10.500	10.600	10.414	43,000
2022-06-22	10.800	10.800	10.600	10.650	10.463	14,000
2022-06-21	10.600	10.800	10.550	10.750	10.561	35,003
2022-06-20	10.850	10.850	10.600	10.600	10.414	25,013
2022-06-17	10.700	10.800	10.700	10.800	10.611	4,060
2022-06-16	10.900	10.950	10.750	10.800	10.611	30,001
2022-06-15	10.700	10.850	10.700	10.850	10.660	19,935
2022-06-14	10.650	10.700	10.600	10.600	10.414	20,000
2022-06-13	10.750	10.750	10.700	10.700	10.512	28,100
2022-06-10	10.700	10.750	10.700	10.750	10.561	5,000
2022-06-09	10.750	10.800	10.700	10.800	10.611	16,000
2022-06-08	10.850	10.850	10.750	10.750	10.561	7,018
2022-06-07	10.850	10.850	10.650	10.750	10.561	25,330
2022-06-06	10.850	10.850	10.850	10.850	10.660	4,051
2022-06-02	10.800	10.850	10.700	10.850	10.660	6,100
2022-06-01	10.850	10.850	10.800	10.800	10.611	19,170
2022-05-31	10.800	10.850	10.700	10.800	10.611	13,060
2022-05-30	10.750	10.750	10.700	10.750	10.561	19,150
2022-05-27	10.800	10.800	10.650	10.650	10.463	16,000
2022-05-26	10.550	10.750	10.550	10.650	10.463	80,710
2022-05-25	10.500	10.550	10.500	10.550	10.365	23,001
2022-05-24	10.500	10.500	10.350	10.500	10.316	41,050
2022-05-23	10.400	10.400	10.300	10.400	10.218	18,580
2022-05-20	10.300	10.350	10.250	10.300	10.119	30,000
2022-05-19	10.200	10.250	10.150	10.250	10.070	24,395
2022-05-18	10.200	10.350	10.200	10.250	10.070	64,018

← NewerPage 18 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.