Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	21.650	22.150	21.150	22.050	22.050	35,283,041
2023-08-04	21.100	22.400	20.250	21.800	21.800	56,774,090
2023-08-02	21.200	22.000	20.700	20.800	20.800	43,962,973
2023-08-01	22.150	23.250	21.100	21.400	21.400	81,750,379
2023-07-31	20.000	21.700	19.600	21.600	21.600	89,951,214
2023-07-28	19.550	19.950	19.100	19.800	19.800	53,119,238
2023-07-27	17.950	19.600	17.950	19.300	19.300	32,575,897
2023-07-26	17.750	18.150	17.700	17.900	17.900	3,309,450
2023-07-25	17.450	17.750	17.450	17.700	17.700	3,141,615
2023-07-24	17.850	17.850	17.350	17.450	17.450	6,720,513
2023-07-21	18.050	18.150	17.850	17.900	17.900	3,988,123
2023-07-20	17.750	18.150	17.750	18.100	18.100	3,408,052
2023-07-19	17.850	18.000	17.700	17.700	17.700	3,995,312
2023-07-18	18.100	18.200	17.800	17.800	17.800	6,647,262
2023-07-17	18.000	18.200	17.850	18.100	18.100	3,560,144
2023-07-14	17.950	18.050	17.850	17.900	17.900	3,480,107
2023-07-13	18.000	18.150	17.800	17.850	17.850	5,031,593
2023-07-12	18.050	18.150	17.900	17.900	17.900	4,226,439
2023-07-11	18.250	18.300	18.000	18.050	18.050	6,100,296
2023-07-10	18.250	18.300	18.000	18.000	18.000	8,317,025
2023-07-07	18.300	18.400	18.100	18.250	18.250	5,151,377
2023-07-06	18.750	18.800	18.300	18.350	18.350	11,385,878
2023-07-05	18.950	19.150	18.850	18.900	18.900	7,457,744
2023-07-04	19.250	19.300	19.000	19.000	19.000	7,853,386
2023-07-03	19.500	19.600	19.200	19.200	19.200	5,071,271
2023-06-30	19.500	19.550	19.150	19.300	19.300	6,460,293
2023-06-29	19.750	19.800	19.300	19.550	19.550	11,830,562
2023-06-28	20.000	20.000	19.450	19.750	19.750	11,067,677
2023-06-27	20.050	20.300	19.750	19.900	19.900	14,549,397
2023-06-26	19.850	20.850	19.600	20.100	20.100	63,102,143
2023-06-21	19.200	19.850	19.200	19.600	19.600	36,355,514
2023-06-20	19.950	20.100	19.200	19.200	19.200	42,320,660
2023-06-19	20.100	21.000	19.950	20.100	20.100	64,828,784
2023-06-16	18.500	20.200	18.500	20.100	20.100	71,437,023
2023-06-15	18.150	18.650	18.050	18.400	18.400	18,422,681
2023-06-14	18.100	18.200	17.750	17.900	17.900	13,680,364
2023-06-13	17.900	18.250	17.650	18.050	18.050	8,692,258
2023-06-12	18.100	18.150	17.700	17.750	17.750	10,158,056
2023-06-09	18.550	18.550	18.100	18.100	18.100	10,689,452
2023-06-08	18.750	18.750	18.350	18.400	18.400	5,248,198
2023-06-07	18.850	18.950	18.400	18.450	18.450	7,251,564
2023-06-06	19.000	19.150	18.600	18.650	18.650	7,699,034
2023-06-05	18.350	19.150	18.250	19.050	19.050	13,615,005
2023-06-02	18.500	18.900	18.500	18.550	18.550	7,135,843
2023-06-01	18.500	18.550	18.300	18.450	18.450	1,784,529
2023-05-31	18.500	18.600	18.300	18.350	18.350	4,951,241
2023-05-30	18.600	18.750	18.450	18.500	18.500	4,508,878
2023-05-29	18.250	18.600	18.250	18.500	18.500	4,290,441
2023-05-26	18.350	18.550	18.250	18.300	18.300	5,489,901
2023-05-25	18.650	18.900	18.500	18.650	18.650	5,271,772
2023-05-24	18.900	18.900	18.500	18.650	18.650	5,084,503
2023-05-23	19.000	19.050	18.700	19.000	19.000	4,728,701
2023-05-22	18.950	19.200	18.900	19.050	19.050	3,722,600
2023-05-19	18.950	19.250	18.900	18.950	18.950	5,562,191
2023-05-18	19.050	19.100	18.650	19.050	19.050	5,075,858
2023-05-17	18.600	19.100	18.400	19.000	19.000	8,126,961
2023-05-16	18.550	18.700	18.350	18.550	18.550	4,040,467
2023-05-15	18.450	18.500	18.100	18.350	18.350	4,790,403
2023-05-12	18.500	18.750	18.250	18.750	18.750	4,230,533
2023-05-11	18.800	19.050	18.500	18.500	18.500	4,927,734

← NewerPage 14 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.