Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.100	17.250	16.950	17.250	17.250	1,574,218
2022-08-08	17.200	17.300	17.100	17.200	17.200	707,820
2022-08-05	17.150	17.350	17.050	17.300	17.300	1,804,693
2022-08-04	17.250	17.350	16.600	16.850	16.850	3,575,371
2022-08-03	17.450	17.550	17.200	17.200	17.200	2,032,313
2022-08-02	17.750	17.750	17.400	17.450	17.450	2,764,316
2022-08-01	17.800	18.000	17.650	17.900	17.900	2,112,066
2022-07-29	17.850	17.900	17.700	17.750	17.750	1,445,845
2022-07-28	17.700	17.750	17.450	17.650	17.650	2,030,032
2022-07-27	17.600	17.700	17.350	17.550	17.550	1,078,272
2022-07-26	17.550	17.700	17.500	17.600	17.600	1,291,761
2022-07-25	17.400	17.650	17.300	17.650	17.650	1,289,972
2022-07-22	17.550	17.750	17.450	17.500	17.500	2,304,993
2022-07-21	17.800	17.850	17.500	17.600	17.600	1,719,889
2022-07-20	17.900	18.050	17.650	17.650	17.650	2,601,899
2022-07-19	17.400	17.750	17.300	17.750	17.750	1,601,170
2022-07-18	17.200	17.600	17.200	17.500	17.500	2,361,241
2022-07-15	17.250	17.400	17.150	17.250	17.250	2,551,548
2022-07-14	17.100	17.450	16.850	17.250	17.250	2,452,016
2022-07-13	16.950	17.350	16.900	17.100	17.100	4,215,133
2022-07-12	17.100	17.100	16.450	16.600	16.600	4,923,566
2022-07-11	17.900	17.900	17.300	17.350	17.350	2,406,962
2022-07-08	17.550	17.950	17.550	17.900	17.900	2,994,157
2022-07-07	17.350	17.800	17.000	17.650	17.650	4,437,694
2022-07-06	17.800	17.850	17.100	17.200	17.200	2,889,732
2022-07-05	18.000	18.000	17.500	17.900	17.900	2,556,239
2022-07-04	17.050	17.600	16.950	17.600	17.600	4,090,319
2022-07-01	18.000	18.000	16.950	17.050	17.050	6,727,697
2022-06-30	18.550	18.600	17.650	17.850	17.850	7,287,923
2022-06-29	18.650	18.650	18.400	18.550	18.550	4,743,189
2022-06-28	19.300	19.600	18.700	18.750	18.750	11,614,793
2022-06-27	20.550	21.150	20.550	21.100	19.280	9,003,655
2022-06-24	20.600	20.600	20.250	20.250	18.503	5,262,521
2022-06-23	20.300	20.550	19.900	20.100	18.366	9,205,517
2022-06-22	20.800	20.800	20.000	20.050	18.321	5,059,886
2022-06-21	19.750	20.700	19.750	20.700	18.915	4,470,731
2022-06-20	20.350	20.600	19.700	19.700	18.001	11,538,506
2022-06-17	20.450	20.550	20.200	20.300	18.549	5,328,280
2022-06-16	21.500	21.500	20.700	20.700	18.915	3,481,069
2022-06-15	21.150	21.350	21.150	21.150	19.326	2,436,548
2022-06-14	20.950	21.350	20.700	21.300	19.463	4,162,491
2022-06-13	21.700	21.700	21.000	21.050	19.234	6,021,380
2022-06-10	22.050	22.150	21.900	22.000	20.102	2,256,409
2022-06-09	22.050	22.250	21.900	22.200	20.285	2,055,445
2022-06-08	22.300	22.400	22.050	22.100	20.194	1,844,161
2022-06-07	22.250	22.300	22.050	22.150	20.239	1,803,635
2022-06-06	22.450	22.450	22.250	22.250	20.331	1,469,467
2022-06-02	22.250	22.400	22.150	22.250	20.331	1,719,427
2022-06-01	22.550	22.800	22.350	22.350	20.422	3,406,054
2022-05-31	22.250	22.800	22.050	22.800	20.833	5,693,216
2022-05-30	21.900	22.300	21.850	22.300	20.377	5,345,426
2022-05-27	21.300	21.650	21.250	21.600	19.737	5,888,652
2022-05-26	21.400	21.500	20.900	20.900	19.097	4,337,273
2022-05-25	21.100	21.350	21.000	21.150	19.326	2,046,074
2022-05-24	21.200	21.500	20.900	20.950	19.143	2,161,106
2022-05-23	21.450	21.500	21.100	21.200	19.371	1,939,726
2022-05-20	21.200	21.300	21.050	21.100	19.280	1,845,421
2022-05-19	20.750	21.150	20.500	21.050	19.234	3,272,395
2022-05-18	20.750	21.500	20.750	21.250	19.417	4,254,077
2022-05-17	20.850	20.900	20.600	20.800	19.006	2,759,294

← NewerPage 18 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.