Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	23.050	23.150	22.800	22.950	22.950	1,931,316
2023-02-07	23.000	23.300	22.900	23.050	23.050	2,346,117
2023-02-06	23.300	23.500	22.850	23.000	23.000	4,043,727
2023-02-03	23.200	23.500	23.200	23.350	23.350	1,951,073
2023-02-02	23.500	23.500	23.150	23.350	23.350	3,293,762
2023-02-01	23.250	23.600	23.100	23.350	23.350	4,040,478
2023-01-31	22.900	23.350	22.650	23.350	23.350	9,272,999
2023-01-30	22.950	23.100	22.450	22.750	22.750	12,356,570
2023-01-17	22.200	22.600	22.200	22.550	22.550	3,136,053
2023-01-16	22.650	22.750	22.100	22.200	22.200	3,589,474
2023-01-13	22.800	22.850	22.400	22.550	22.550	4,432,604
2023-01-12	22.500	22.650	22.300	22.650	22.650	4,226,207
2023-01-11	22.400	22.450	22.300	22.400	22.400	2,543,838
2023-01-10	22.200	22.400	22.100	22.300	22.300	2,685,841
2023-01-09	22.500	22.500	22.200	22.350	22.350	4,044,835
2023-01-06	21.600	22.300	21.600	22.150	22.150	7,331,049
2023-01-05	21.300	21.750	21.300	21.450	21.450	4,809,623
2023-01-04	21.300	21.600	21.200	21.450	21.450	3,051,460
2023-01-03	21.000	21.350	20.750	21.350	21.350	5,302,556
2022-12-30	21.550	21.700	21.250	21.250	21.250	6,906,369
2022-12-29	22.200	22.600	21.450	21.500	21.500	12,795,489
2022-12-28	21.900	22.500	21.750	22.150	22.150	10,717,204
2022-12-27	21.700	22.000	21.450	21.750	21.750	8,195,611
2022-12-26	21.550	21.700	21.050	21.600	21.600	8,814,774
2022-12-23	20.900	21.400	20.850	21.200	21.200	12,096,474
2022-12-22	21.350	21.750	20.800	21.150	21.150	32,989,357
2022-12-21	21.600	21.700	20.300	21.200	21.200	50,902,466
2022-12-20	21.950	21.950	21.000	21.300	21.300	42,727,382
2022-12-19	24.100	24.150	21.950	21.950	21.950	58,350,752
2022-12-16	24.550	25.400	24.350	24.350	24.350	40,243,012
2022-12-15	24.950	25.400	24.800	25.050	25.050	9,141,332
2022-12-14	24.600	25.200	24.600	25.100	25.100	12,249,869
2022-12-13	24.800	25.300	24.500	24.550	24.550	16,052,355
2022-12-12	24.550	24.850	24.000	24.700	24.700	10,318,538
2022-12-09	24.550	25.000	24.350	24.600	24.600	15,283,384
2022-12-08	24.650	24.650	23.850	24.450	24.450	16,024,190
2022-12-07	24.000	24.950	23.950	24.700	24.700	20,574,066
2022-12-06	23.500	24.600	23.400	23.900	23.900	18,447,485
2022-12-05	24.000	25.400	23.600	23.700	23.700	30,449,263
2022-12-02	23.900	24.200	23.600	23.900	23.900	7,188,093
2022-12-01	23.350	23.850	23.350	23.400	23.400	6,811,748
2022-11-30	23.050	23.700	23.050	23.250	23.250	7,641,847
2022-11-29	23.550	23.600	22.950	23.350	23.350	6,883,232
2022-11-28	23.000	23.500	23.000	23.400	23.400	5,545,892
2022-11-25	24.150	24.500	23.400	23.550	23.550	9,564,827
2022-11-24	24.700	24.700	22.950	23.650	23.650	23,573,833
2022-11-23	25.000	25.200	24.500	24.700	24.700	13,693,912
2022-11-22	24.100	24.900	24.000	24.700	24.700	23,097,037
2022-11-21	23.400	24.200	23.300	24.100	24.100	12,170,380
2022-11-18	23.000	23.700	23.000	23.450	23.450	9,294,060
2022-11-17	23.300	23.450	22.800	23.100	23.100	11,754,068
2022-11-16	23.750	24.000	23.200	23.450	23.450	13,618,056
2022-11-15	23.500	23.800	23.100	23.750	23.750	9,966,329
2022-11-14	23.400	23.900	22.650	23.400	23.400	18,248,292
2022-11-11	22.900	23.250	22.550	23.150	23.150	13,597,984
2022-11-10	22.150	22.600	22.050	22.500	22.500	8,610,408
2022-11-09	21.700	22.300	21.700	22.300	22.300	13,179,279
2022-11-08	22.000	22.050	21.300	21.500	21.500	10,960,697
2022-11-07	21.550	22.300	21.500	22.050	22.050	13,374,142
2022-11-04	20.200	21.650	20.200	21.500	21.500	16,499,269

← NewerPage 16 of 21 · 1,221 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.