Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.600	20.800	20.300	20.450	20.450	8,647,076
2022-11-02	21.100	21.300	20.700	20.800	20.800	9,026,139
2022-11-01	20.300	21.100	20.250	21.000	21.000	11,833,500
2022-10-31	20.850	21.000	20.150	20.400	20.400	8,746,216
2022-10-28	20.200	20.900	20.150	20.550	20.550	14,900,995
2022-10-27	19.450	20.400	19.400	20.400	20.400	16,122,305
2022-10-26	19.500	19.650	19.350	19.400	19.400	6,318,683
2022-10-25	19.300	19.600	19.100	19.450	19.450	8,073,011
2022-10-24	19.250	19.750	19.100	19.250	19.250	9,108,314
2022-10-21	19.250	19.550	18.800	18.950	18.950	8,018,271
2022-10-20	19.100	19.800	18.550	19.500	19.500	21,715,414
2022-10-19	19.400	19.850	19.200	19.300	19.300	15,133,526
2022-10-18	18.700	19.350	18.350	19.250	19.250	14,058,196
2022-10-17	17.550	18.500	17.400	18.450	18.450	6,249,017
2022-10-14	17.600	18.200	17.550	18.050	18.050	6,376,445
2022-10-13	18.150	18.200	17.050	17.050	17.050	7,312,976
2022-10-12	18.550	18.650	17.850	18.200	18.200	7,373,292
2022-10-11	18.800	19.000	18.450	18.550	18.550	7,560,062
2022-10-07	18.700	19.000	18.650	18.950	18.950	6,299,129
2022-10-06	19.050	19.250	18.650	18.700	18.700	8,749,999
2022-10-05	19.150	19.200	18.650	18.900	18.900	12,595,121
2022-10-04	18.500	19.100	18.200	18.850	18.850	17,153,037
2022-10-03	17.300	18.500	17.200	18.300	18.300	14,352,631
2022-09-30	16.900	17.450	16.700	17.450	17.450	6,916,321
2022-09-29	16.850	17.200	16.800	17.000	17.000	6,246,352
2022-09-28	17.050	17.050	16.500	16.550	16.550	5,029,333
2022-09-27	16.600	17.250	16.500	16.950	16.950	4,490,663
2022-09-26	16.800	16.850	16.450	16.550	16.550	4,088,451
2022-09-23	17.150	17.150	16.900	17.050	17.050	2,558,720
2022-09-22	17.000	17.200	16.550	17.200	17.200	4,547,223
2022-09-21	16.600	17.050	16.500	17.050	17.050	4,022,205
2022-09-20	16.700	16.750	16.550	16.600	16.600	1,449,024
2022-09-19	16.650	16.650	16.500	16.650	16.650	1,314,292
2022-09-16	16.650	16.800	16.600	16.600	16.600	3,376,796
2022-09-15	16.700	16.950	16.650	16.850	16.850	1,565,849
2022-09-14	16.800	16.850	16.600	16.750	16.750	3,050,663
2022-09-13	17.300	17.350	17.100	17.100	17.100	1,066,363
2022-09-12	17.000	17.250	16.900	17.150	17.150	2,217,495
2022-09-08	16.550	16.700	16.500	16.650	16.650	1,838,562
2022-09-07	16.850	16.850	16.500	16.500	16.500	3,816,753
2022-09-06	17.100	17.250	16.950	17.000	17.000	1,878,113
2022-09-05	17.200	17.300	17.050	17.100	17.100	1,443,394
2022-09-02	17.350	17.350	17.150	17.200	17.200	1,724,067
2022-09-01	17.300	17.350	17.100	17.200	17.200	2,765,164
2022-08-31	17.450	17.650	17.350	17.600	17.600	1,357,456
2022-08-30	17.300	17.500	17.200	17.500	17.500	2,436,666
2022-08-29	17.650	17.700	17.200	17.300	17.300	4,953,665
2022-08-26	18.000	18.150	18.000	18.100	18.100	1,925,476
2022-08-25	17.950	18.050	17.850	17.900	17.900	1,674,996
2022-08-24	17.750	18.050	17.750	17.850	17.850	1,460,182
2022-08-23	17.800	17.800	17.600	17.700	17.700	1,508,743
2022-08-22	17.950	18.000	17.800	17.900	17.900	1,255,619
2022-08-19	17.850	18.100	17.750	18.100	18.100	2,409,511
2022-08-18	18.050	18.050	17.850	17.950	17.950	1,086,149
2022-08-17	18.000	18.100	17.900	18.100	18.100	2,707,506
2022-08-16	18.100	18.100	17.900	17.900	17.900	1,185,114
2022-08-15	18.150	18.150	17.900	18.100	18.100	2,082,188
2022-08-12	17.650	18.100	17.650	18.000	18.000	5,383,467
2022-08-11	17.500	17.650	17.450	17.550	17.550	2,289,989
2022-08-10	17.150	17.300	17.100	17.250	17.250	1,577,853

← NewerPage 17 of 21 · 1,216 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.