Taiwan Glass Ind Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 17.600 | 17.950 | 17.500 | 17.900 | 17.900 | 2,790,585 |
| 2024-07-31 | 17.400 | 17.600 | 17.350 | 17.450 | 17.450 | 1,968,630 |
| 2024-07-30 | 17.350 | 17.500 | 17.100 | 17.400 | 17.400 | 4,210,891 |
| 2024-07-29 | 17.850 | 17.950 | 17.300 | 17.350 | 17.350 | 3,777,063 |
| 2024-07-26 | 17.300 | 17.700 | 17.300 | 17.700 | 17.700 | 3,665,909 |
| 2024-07-23 | 17.700 | 17.900 | 17.450 | 17.700 | 17.700 | 3,827,761 |
| 2024-07-22 | 18.050 | 18.050 | 17.150 | 17.500 | 17.500 | 9,076,741 |
| 2024-07-19 | 18.750 | 18.750 | 18.000 | 18.050 | 18.050 | 13,944,763 |
| 2024-07-18 | 18.950 | 19.150 | 18.650 | 18.700 | 18.700 | 7,509,773 |
| 2024-07-17 | 18.950 | 19.200 | 18.800 | 18.900 | 18.900 | 5,198,399 |
| 2024-07-16 | 18.900 | 19.100 | 18.800 | 18.850 | 18.850 | 3,603,210 |
| 2024-07-15 | 19.200 | 19.250 | 18.900 | 18.900 | 18.900 | 3,940,108 |
| 2024-07-12 | 18.900 | 19.400 | 18.900 | 19.150 | 19.150 | 6,956,654 |
| 2024-07-11 | 19.000 | 19.400 | 18.750 | 19.000 | 19.000 | 8,763,884 |
| 2024-07-10 | 18.550 | 19.200 | 18.550 | 19.000 | 19.000 | 9,092,893 |
| 2024-07-09 | 18.950 | 19.000 | 18.500 | 18.600 | 18.600 | 7,550,972 |
| 2024-07-08 | 19.650 | 19.650 | 18.900 | 18.950 | 18.950 | 15,564,551 |
| 2024-07-05 | 18.700 | 19.500 | 18.550 | 19.350 | 19.350 | 19,876,518 |
| 2024-07-04 | 18.700 | 18.800 | 18.500 | 18.600 | 18.600 | 5,496,497 |
| 2024-07-03 | 18.750 | 18.900 | 18.600 | 18.600 | 18.600 | 8,784,521 |
| 2024-07-02 | 18.800 | 18.900 | 18.650 | 18.700 | 18.700 | 6,471,448 |
| 2024-07-01 | 19.550 | 19.650 | 18.950 | 18.950 | 18.950 | 8,701,969 |
| 2024-06-28 | 19.050 | 19.500 | 19.050 | 19.350 | 19.350 | 11,831,245 |
| 2024-06-27 | 18.650 | 19.600 | 18.500 | 18.900 | 18.900 | 14,056,788 |
| 2024-06-26 | 19.400 | 19.400 | 18.750 | 18.800 | 18.800 | 9,665,507 |
| 2024-06-25 | 19.450 | 19.500 | 18.950 | 19.250 | 19.250 | 7,117,584 |
| 2024-06-24 | 19.800 | 19.800 | 19.150 | 19.350 | 19.350 | 11,813,024 |
| 2024-06-21 | 19.750 | 19.900 | 19.550 | 19.600 | 19.600 | 14,247,355 |
| 2024-06-20 | 19.900 | 20.200 | 19.650 | 19.750 | 19.750 | 16,935,593 |
| 2024-06-19 | 19.900 | 20.350 | 19.500 | 19.900 | 19.900 | 31,912,513 |
| 2024-06-18 | 20.650 | 21.000 | 19.900 | 19.900 | 19.900 | 59,252,120 |
| 2024-06-17 | 19.100 | 20.750 | 19.050 | 20.250 | 20.250 | 62,430,109 |
| 2024-06-14 | 18.300 | 19.300 | 18.200 | 19.000 | 19.000 | 18,759,745 |
| 2024-06-13 | 18.700 | 18.750 | 18.200 | 18.300 | 18.300 | 11,949,844 |
| 2024-06-12 | 18.950 | 19.000 | 18.300 | 18.600 | 18.600 | 11,462,581 |
| 2024-06-11 | 19.400 | 19.500 | 18.600 | 18.900 | 18.900 | 20,308,367 |
| 2024-06-07 | 19.400 | 19.650 | 19.150 | 19.350 | 19.350 | 25,316,325 |
| 2024-06-06 | 19.000 | 19.450 | 18.800 | 19.400 | 19.400 | 23,296,130 |
| 2024-06-05 | 19.050 | 19.450 | 18.450 | 18.900 | 18.900 | 25,475,527 |
| 2024-06-04 | 19.000 | 19.900 | 18.800 | 18.850 | 18.850 | 52,743,370 |
| 2024-06-03 | 18.200 | 19.500 | 17.850 | 19.050 | 19.050 | 39,449,656 |
| 2024-05-31 | 17.950 | 18.300 | 17.750 | 18.150 | 18.150 | 21,671,509 |
| 2024-05-30 | 17.250 | 18.000 | 17.100 | 17.950 | 17.950 | 12,962,359 |
| 2024-05-29 | 17.350 | 17.750 | 17.200 | 17.400 | 17.400 | 12,089,697 |
| 2024-05-28 | 17.050 | 17.500 | 17.000 | 17.250 | 17.250 | 5,743,776 |
| 2024-05-27 | 17.200 | 17.200 | 17.000 | 17.050 | 17.050 | 3,975,059 |
| 2024-05-24 | 17.500 | 17.500 | 17.100 | 17.200 | 17.200 | 6,141,034 |
| 2024-05-23 | 17.000 | 17.900 | 16.750 | 17.650 | 17.650 | 16,245,948 |
| 2024-05-22 | 17.150 | 17.200 | 17.050 | 17.100 | 17.100 | 1,638,482 |
| 2024-05-21 | 17.350 | 17.350 | 16.950 | 17.050 | 17.050 | 3,608,845 |
| 2024-05-20 | 17.300 | 17.400 | 17.100 | 17.250 | 17.250 | 2,916,368 |
| 2024-05-17 | 17.300 | 17.300 | 17.100 | 17.200 | 17.200 | 1,401,869 |
| 2024-05-16 | 17.300 | 17.300 | 17.100 | 17.250 | 17.250 | 2,979,438 |
| 2024-05-15 | 17.200 | 17.300 | 17.100 | 17.150 | 17.150 | 3,091,645 |
| 2024-05-14 | 17.100 | 17.350 | 17.000 | 17.100 | 17.100 | 2,522,037 |
| 2024-05-13 | 17.250 | 17.250 | 17.050 | 17.100 | 17.100 | 1,409,602 |
| 2024-05-10 | 17.000 | 17.200 | 16.950 | 17.200 | 17.200 | 1,858,116 |
| 2024-05-09 | 16.950 | 17.150 | 16.950 | 16.950 | 16.950 | 1,232,878 |
| 2024-05-08 | 17.050 | 17.100 | 16.950 | 16.950 | 16.950 | 1,394,672 |
| 2024-05-07 | 17.300 | 17.300 | 17.000 | 17.050 | 17.050 | 1,853,597 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-28 | 1.8200 TWD |
| 2021-07-19 | 0.5000 TWD |
| 2019-07-08 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.