Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.150	18.350	18.150	18.350	18.350	1,533,168
2024-01-25	18.350	18.350	18.150	18.150	18.150	1,484,190
2024-01-24	18.250	18.350	18.200	18.250	18.250	1,613,396
2024-01-23	17.900	18.200	17.900	18.150	18.150	1,877,840
2024-01-22	17.900	18.000	17.850	17.950	17.950	1,980,283
2024-01-19	17.750	17.900	17.750	17.850	17.850	1,980,414
2024-01-18	17.800	17.900	17.650	17.800	17.800	2,156,279
2024-01-17	17.900	18.050	17.650	17.650	17.650	7,436,629
2024-01-16	18.200	18.250	18.000	18.050	18.050	4,298,200
2024-01-15	18.400	18.550	18.300	18.350	18.350	1,635,741
2024-01-12	18.350	18.400	18.250	18.350	18.350	1,618,424
2024-01-11	18.300	18.400	18.200	18.350	18.350	2,167,939
2024-01-10	18.750	18.750	18.250	18.250	18.250	6,894,121
2024-01-09	19.150	19.150	18.750	18.750	18.750	2,693,662
2024-01-08	19.000	19.250	19.000	19.000	19.000	2,443,594
2024-01-05	18.750	19.100	18.750	18.950	18.950	2,810,363
2024-01-04	18.900	18.950	18.700	18.750	18.750	2,911,463
2024-01-03	19.350	19.550	18.900	18.900	18.900	8,270,882
2024-01-02	18.850	19.350	18.800	19.200	19.200	6,429,218
2023-12-29	19.100	19.150	18.950	18.950	18.950	1,823,036
2023-12-28	18.950	19.200	18.900	19.100	19.100	3,443,905
2023-12-27	19.100	19.100	18.950	19.000	19.000	2,244,841
2023-12-26	18.750	19.000	18.750	19.000	19.000	2,323,923
2023-12-25	18.700	18.850	18.700	18.700	18.700	1,507,513
2023-12-22	18.800	18.950	18.700	18.700	18.700	2,175,526
2023-12-21	18.800	19.000	18.750	18.800	18.800	2,583,298
2023-12-20	18.750	19.100	18.750	19.000	19.000	3,167,682
2023-12-19	18.950	18.950	18.650	18.750	18.750	3,636,247
2023-12-18	19.100	19.300	19.000	19.000	19.000	3,989,167
2023-12-15	18.900	19.200	18.800	19.050	19.050	18,938,250
2023-12-14	18.750	18.900	18.700	18.750	18.750	3,678,821
2023-12-13	18.650	18.800	18.600	18.600	18.600	2,120,822
2023-12-12	18.800	18.800	18.550	18.650	18.650	2,065,587
2023-12-11	18.800	18.850	18.550	18.600	18.600	2,460,704
2023-12-08	18.800	18.900	18.700	18.750	18.750	2,887,329
2023-12-07	19.000	19.050	18.700	18.700	18.700	4,863,653
2023-12-06	19.050	19.150	18.950	19.000	19.000	1,834,382
2023-12-05	19.200	19.200	18.900	18.950	18.950	4,171,585
2023-12-04	19.150	19.400	19.100	19.150	19.150	6,880,800
2023-12-01	18.950	19.100	18.900	18.950	18.950	1,749,930
2023-11-30	19.000	19.150	18.950	18.950	18.950	2,611,428
2023-11-29	19.000	19.050	18.750	18.900	18.900	4,960,262
2023-11-28	18.800	19.150	18.800	19.100	19.100	5,347,362
2023-11-27	18.950	19.000	18.700	18.750	18.750	3,635,775
2023-11-24	18.950	19.100	18.900	18.950	18.950	2,466,803
2023-11-23	19.100	19.200	18.900	19.000	19.000	4,835,858
2023-11-22	19.100	19.450	19.000	19.150	19.150	4,950,325
2023-11-21	19.150	19.350	19.000	19.100	19.100	4,208,127
2023-11-20	19.300	19.300	18.950	19.000	19.000	4,258,326
2023-11-17	19.500	19.500	19.250	19.300	19.300	2,738,043
2023-11-16	19.400	19.550	19.250	19.350	19.350	4,686,046
2023-11-15	19.150	19.350	19.100	19.350	19.350	8,751,679
2023-11-14	19.000	19.100	18.800	18.900	18.900	2,385,626
2023-11-13	18.900	18.950	18.600	18.850	18.850	2,418,948
2023-11-10	18.950	19.100	18.750	18.750	18.750	3,010,091
2023-11-09	19.100	19.250	18.900	19.000	19.000	2,975,952
2023-11-08	19.150	19.300	19.000	19.050	19.050	4,410,042
2023-11-07	19.000	19.100	18.700	19.000	19.000	3,872,886
2023-11-06	19.000	19.300	18.850	19.000	19.000	11,207,861
2023-11-03	18.850	18.950	18.700	18.850	18.850	4,296,855

← NewerPage 12 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.