Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.300	17.400	17.150	17.200	17.200	1,893,424
2024-05-03	17.200	17.350	17.100	17.100	17.100	2,097,064
2024-05-02	17.150	17.200	17.050	17.150	17.150	1,515,181
2024-04-30	17.300	17.350	17.100	17.150	17.150	1,571,964
2024-04-29	17.050	17.400	17.050	17.400	17.400	4,186,430
2024-04-26	16.900	17.050	16.900	17.000	17.000	1,664,114
2024-04-25	17.000	17.050	16.850	16.950	16.950	1,997,617
2024-04-24	17.000	17.150	16.950	17.050	17.050	1,493,236
2024-04-23	17.050	17.150	16.800	17.000	17.000	2,100,114
2024-04-22	16.700	17.250	16.700	16.950	16.950	4,609,372
2024-04-19	16.900	17.050	16.400	16.600	16.600	6,469,032
2024-04-18	16.950	17.100	16.800	17.050	17.050	2,267,415
2024-04-17	16.750	17.000	16.650	16.900	16.900	3,370,841
2024-04-16	17.150	17.200	16.600	16.750	16.750	6,477,510
2024-04-15	17.200	17.450	17.150	17.200	17.200	2,953,002
2024-04-12	17.200	17.300	17.100	17.200	17.200	2,933,255
2024-04-11	17.700	17.700	17.250	17.250	17.250	2,948,833
2024-04-10	17.600	17.750	17.600	17.650	17.650	2,244,761
2024-04-09	17.550	17.700	17.400	17.600	17.600	4,041,034
2024-04-08	17.250	17.650	17.250	17.400	17.400	3,385,354
2024-04-03	17.500	17.900	17.150	17.200	17.200	9,849,817
2024-04-02	17.400	17.400	17.150	17.150	17.150	1,583,311
2024-04-01	17.250	17.400	17.250	17.400	17.400	2,053,877
2024-03-29	17.250	17.300	17.100	17.200	17.200	2,170,087
2024-03-28	17.250	17.350	17.100	17.150	17.150	2,653,226
2024-03-27	17.250	17.350	17.200	17.300	17.300	1,574,822
2024-03-26	17.450	17.650	17.200	17.200	17.200	2,531,292
2024-03-25	17.300	17.500	17.250	17.450	17.450	1,574,541
2024-03-22	17.400	17.550	17.350	17.400	17.400	1,776,723
2024-03-21	17.250	17.500	17.200	17.500	17.500	2,803,162
2024-03-20	17.150	17.250	17.050	17.250	17.250	2,623,408
2024-03-19	17.300	17.400	17.050	17.200	17.200	2,165,081
2024-03-18	17.050	17.450	16.950	17.400	17.400	3,821,025
2024-03-15	17.400	17.400	16.950	16.950	16.950	7,608,017
2024-03-14	17.550	17.550	17.300	17.400	17.400	4,033,387
2024-03-13	17.800	17.850	17.450	17.550	17.550	8,108,422
2024-03-12	17.900	18.100	17.850	17.900	17.900	2,051,925
2024-03-11	17.850	17.900	17.700	17.850	17.850	2,735,447
2024-03-08	17.950	18.000	17.700	17.800	17.800	4,767,201
2024-03-07	18.050	18.250	17.950	18.000	18.000	3,325,777
2024-03-06	17.900	18.350	17.900	18.150	18.150	3,635,130
2024-03-05	18.050	18.200	17.900	17.900	17.900	3,076,791
2024-03-04	18.000	18.100	17.900	18.000	18.000	2,471,665
2024-03-01	18.100	18.200	18.000	18.050	18.050	1,496,769
2024-02-29	18.050	18.250	18.050	18.250	18.250	1,913,010
2024-02-27	18.250	18.250	18.000	18.050	18.050	2,781,476
2024-02-26	18.200	18.350	18.150	18.200	18.200	2,250,002
2024-02-23	18.500	18.550	18.250	18.250	18.250	2,711,823
2024-02-22	18.750	18.750	18.500	18.550	18.550	1,883,125
2024-02-21	18.800	18.850	18.600	18.750	18.750	2,083,761
2024-02-20	18.800	18.800	18.500	18.650	18.650	2,454,990
2024-02-19	18.400	18.800	18.400	18.800	18.800	4,951,360
2024-02-16	18.100	18.400	18.100	18.400	18.400	3,029,937
2024-02-15	17.750	18.100	17.700	18.100	18.100	2,959,770
2024-02-05	17.900	17.900	17.700	17.800	17.800	3,052,768
2024-02-02	18.300	18.350	18.050	18.050	18.050	1,062,828
2024-02-01	18.050	18.300	18.050	18.200	18.200	1,388,222
2024-01-31	18.150	18.200	18.000	18.000	18.000	1,474,303
2024-01-30	18.450	18.450	18.100	18.150	18.150	1,910,373
2024-01-29	18.250	18.450	18.250	18.450	18.450	1,247,640

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.