Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.500	18.850	18.500	18.850	18.850	4,417,122
2023-11-01	18.350	18.400	18.200	18.350	18.350	1,997,514
2023-10-31	18.400	18.550	18.150	18.250	18.250	3,604,590
2023-10-30	18.800	18.800	18.450	18.450	18.450	3,159,852
2023-10-27	18.350	19.000	18.350	18.650	18.650	6,681,797
2023-10-26	18.450	18.600	18.250	18.250	18.250	3,999,003
2023-10-25	18.650	18.650	18.450	18.600	18.600	3,024,331
2023-10-24	18.100	18.650	18.100	18.600	18.600	5,629,867
2023-10-23	18.050	18.250	18.050	18.100	18.100	2,249,859
2023-10-20	18.000	18.250	17.650	18.200	18.200	7,498,554
2023-10-19	18.050	18.200	18.000	18.050	18.050	4,083,727
2023-10-18	18.550	18.600	18.050	18.150	18.150	9,420,208
2023-10-17	18.750	18.800	18.550	18.650	18.650	4,073,837
2023-10-16	18.800	19.050	18.600	18.650	18.650	5,088,936
2023-10-13	18.850	18.850	18.600	18.750	18.750	4,748,169
2023-10-12	18.950	19.000	18.650	18.900	18.900	9,184,278
2023-10-11	19.250	19.450	18.800	18.850	18.850	17,467,580
2023-10-06	19.250	19.300	19.000	19.050	19.050	3,299,801
2023-10-05	19.050	19.400	19.000	19.150	19.150	5,416,506
2023-10-04	19.150	19.300	18.800	18.850	18.850	21,004,617
2023-10-03	19.550	20.000	19.300	19.350	19.350	16,597,123
2023-10-02	19.200	19.800	19.000	19.500	19.500	12,809,096
2023-09-28	19.050	19.300	19.000	19.100	19.100	5,224,711
2023-09-27	19.150	19.250	18.900	19.000	19.000	8,993,823
2023-09-26	19.450	19.800	19.300	19.300	19.300	6,054,562
2023-09-25	19.400	19.700	19.400	19.450	19.450	6,207,853
2023-09-22	19.350	19.600	19.250	19.350	19.350	5,128,389
2023-09-21	19.600	19.800	19.400	19.400	19.400	7,257,080
2023-09-20	20.100	20.500	19.550	19.700	19.700	15,518,349
2023-09-19	19.550	20.200	19.450	20.000	20.000	16,441,118
2023-09-18	19.200	19.650	19.200	19.550	19.550	5,606,804
2023-09-15	20.150	20.150	19.350	19.350	19.350	18,334,485
2023-09-14	19.750	20.050	19.650	20.000	20.000	8,199,289
2023-09-13	19.350	19.750	19.250	19.600	19.600	6,581,313
2023-09-12	19.400	19.500	19.100	19.400	19.400	7,081,297
2023-09-11	20.150	20.450	19.200	19.250	19.250	24,787,810
2023-09-08	19.750	20.000	19.500	19.650	19.650	19,864,841
2023-09-07	20.000	20.200	19.500	19.500	19.500	18,751,486
2023-09-06	21.200	21.200	20.000	20.100	20.100	36,254,421
2023-09-05	21.000	21.450	20.850	21.100	21.100	18,127,885
2023-09-04	21.650	22.350	20.800	21.200	21.200	86,366,598
2023-09-01	20.050	21.650	19.900	21.650	21.650	87,725,325
2023-08-31	20.400	21.700	19.550	19.700	19.700	52,928,905
2023-08-30	18.800	20.600	18.800	20.350	20.350	37,669,658
2023-08-29	18.750	19.100	18.700	18.750	18.750	5,691,592
2023-08-28	18.600	18.950	18.450	18.850	18.850	9,236,687
2023-08-25	18.100	18.750	17.800	18.550	18.550	14,188,373
2023-08-24	18.750	18.750	18.200	18.300	18.300	10,012,833
2023-08-23	18.650	18.750	18.500	18.500	18.500	4,876,257
2023-08-22	18.900	19.050	18.600	18.650	18.650	5,440,818
2023-08-21	19.200	19.250	18.650	18.800	18.800	8,826,115
2023-08-18	19.400	19.550	19.050	19.150	19.150	8,341,324
2023-08-17	19.200	19.800	18.650	19.350	19.350	22,282,874
2023-08-16	20.000	20.000	18.900	18.950	18.950	24,195,302
2023-08-15	20.700	20.800	19.900	20.050	20.050	19,911,974
2023-08-14	21.050	21.050	20.100	20.200	20.200	23,348,976
2023-08-11	21.750	21.850	20.900	21.050	21.050	25,341,840
2023-08-10	22.250	22.900	21.100	21.150	21.150	42,710,068
2023-08-09	22.000	22.750	21.700	22.500	22.500	31,162,388
2023-08-08	22.050	23.000	21.800	22.000	22.000	35,175,258

← NewerPage 13 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.