Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.200	19.200	18.650	18.950	18.950	4,766,656
2023-05-09	19.200	19.200	18.650	18.900	18.900	5,608,260
2023-05-08	19.300	19.400	19.000	19.050	19.050	3,283,250
2023-05-05	19.500	19.700	19.100	19.200	19.200	5,710,619
2023-05-04	19.550	19.750	19.500	19.500	19.500	3,547,506
2023-05-03	19.450	20.300	19.450	19.700	19.700	8,068,021
2023-05-02	20.300	20.300	19.050	19.500	19.500	10,322,519
2023-04-28	20.550	20.550	20.250	20.300	20.300	3,025,442
2023-04-27	20.350	20.450	20.200	20.250	20.250	3,554,841
2023-04-26	20.200	20.600	20.200	20.550	20.550	4,370,812
2023-04-25	20.550	20.950	20.200	20.450	20.450	8,418,866
2023-04-24	20.500	20.950	20.400	20.500	20.500	5,483,917
2023-04-21	20.300	21.050	20.300	20.500	20.500	8,311,722
2023-04-20	20.900	21.000	20.200	20.300	20.300	9,294,530
2023-04-19	20.450	21.450	20.450	21.150	21.150	12,971,202
2023-04-18	20.800	20.850	20.350	20.450	20.450	4,427,461
2023-04-17	20.600	21.050	20.600	20.850	20.850	5,417,257
2023-04-14	20.450	20.750	20.450	20.600	20.600	3,164,540
2023-04-13	20.750	20.750	20.350	20.450	20.450	6,938,437
2023-04-12	20.150	20.650	20.150	20.450	20.450	4,001,284
2023-04-11	20.150	20.300	20.100	20.150	20.150	2,609,516
2023-04-10	20.250	20.400	20.150	20.150	20.150	1,954,876
2023-04-07	20.300	20.350	20.150	20.250	20.250	2,271,372
2023-04-06	20.300	20.450	20.100	20.100	20.100	4,020,112
2023-03-31	20.700	20.950	20.550	20.550	20.550	3,153,254
2023-03-30	21.100	21.100	20.700	20.850	20.850	2,970,289
2023-03-29	20.500	21.200	20.400	20.950	20.950	3,820,918
2023-03-28	20.700	20.800	20.350	20.400	20.400	2,784,684
2023-03-27	20.550	20.850	20.450	20.700	20.700	3,910,325
2023-03-24	20.700	20.800	20.400	20.500	20.500	2,381,109
2023-03-23	20.350	20.750	20.200	20.600	20.600	3,710,635
2023-03-22	20.500	20.500	20.200	20.200	20.200	2,786,780
2023-03-21	20.350	20.500	20.200	20.200	20.200	2,335,921
2023-03-20	20.450	20.500	20.150	20.300	20.300	1,580,006
2023-03-17	20.600	20.650	20.100	20.450	20.450	5,705,219
2023-03-16	21.000	21.050	20.250	20.400	20.400	3,480,026
2023-03-15	21.200	21.300	20.950	21.050	21.050	3,472,472
2023-03-14	20.900	21.100	20.800	20.950	20.950	2,478,453
2023-03-13	21.050	21.250	20.850	21.150	21.150	3,280,445
2023-03-10	21.800	21.900	21.200	21.200	21.200	6,141,372
2023-03-09	22.250	22.350	22.000	22.050	22.050	3,716,488
2023-03-08	22.550	22.550	22.100	22.200	22.200	4,408,682
2023-03-07	22.500	22.750	22.200	22.550	22.550	2,882,784
2023-03-06	22.650	22.800	22.500	22.700	22.700	2,012,325
2023-03-03	22.500	22.600	22.200	22.450	22.450	2,566,994
2023-03-02	22.800	22.800	22.200	22.300	22.300	2,856,742
2023-03-01	23.050	23.200	22.700	22.700	22.700	3,891,103
2023-02-24	23.650	23.650	23.300	23.450	23.450	1,631,728
2023-02-23	23.400	23.650	23.350	23.550	23.550	2,180,559
2023-02-22	23.550	23.550	23.000	23.250	23.250	3,377,785
2023-02-21	23.450	23.700	23.250	23.600	23.600	2,553,070
2023-02-20	23.250	23.450	23.200	23.400	23.400	2,047,940
2023-02-17	23.300	23.500	23.200	23.300	23.300	1,647,034
2023-02-16	23.250	23.450	23.250	23.350	23.350	2,519,085
2023-02-15	23.100	23.350	23.100	23.250	23.250	2,185,514
2023-02-14	22.900	23.300	22.900	23.150	23.150	2,844,916
2023-02-13	22.500	22.950	22.200	22.850	22.850	2,692,364
2023-02-10	22.850	22.900	22.500	22.550	22.550	2,834,947
2023-02-09	22.800	23.100	22.700	22.900	22.900	1,275,953
2023-02-08	23.050	23.150	22.800	22.950	22.950	1,931,316

← NewerPage 15 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.