Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	22.900	22.900	22.500	22.500	20.559	7,927,179
2022-02-14	23.500	23.500	22.900	22.900	20.925	5,401,385
2022-02-11	23.800	23.950	23.600	23.650	21.610	4,442,961
2022-02-10	24.300	24.500	23.850	23.850	21.793	4,753,684
2022-02-09	23.900	24.200	23.650	24.050	21.976	7,709,638
2022-02-08	23.750	24.250	23.600	24.000	21.930	7,174,101
2022-02-07	23.150	23.850	22.800	23.750	21.701	7,300,611
2022-01-26	23.100	23.300	23.000	23.050	21.062	2,967,166
2022-01-25	23.400	23.600	22.950	23.100	21.108	8,077,268
2022-01-24	24.200	24.200	23.300	23.650	21.610	7,263,114
2022-01-21	25.050	25.500	24.350	24.350	22.250	11,385,601
2022-01-20	25.200	25.600	24.800	25.450	23.255	6,631,591
2022-01-19	24.600	25.400	24.550	25.200	23.026	9,712,542
2022-01-18	25.000	25.400	24.650	24.650	22.524	7,041,958
2022-01-17	24.850	25.000	24.300	25.000	22.844	5,931,966
2022-01-14	25.500	25.550	24.600	24.900	22.752	7,477,748
2022-01-13	25.250	25.700	25.200	25.400	23.209	4,004,405
2022-01-12	25.900	25.900	25.100	25.200	23.026	7,350,319
2022-01-11	25.900	26.000	25.600	25.650	23.438	3,543,950
2022-01-10	25.600	25.950	25.400	25.800	23.575	3,683,203
2022-01-07	26.000	26.000	25.400	25.500	23.301	6,651,785
2022-01-06	26.500	26.500	25.750	25.900	23.666	6,180,737
2022-01-05	26.000	26.250	25.900	26.050	23.803	3,952,342
2022-01-04	26.750	26.800	26.100	26.200	23.940	6,860,798
2022-01-03	27.000	27.000	26.550	26.600	24.306	2,952,393
2021-12-30	27.000	27.000	26.750	26.750	24.443	4,240,662
2021-12-29	26.850	27.000	26.550	26.750	24.443	6,840,704
2021-12-28	26.900	27.050	26.700	26.750	24.443	3,754,732
2021-12-27	26.850	26.900	26.650	26.750	24.443	4,824,875
2021-12-24	26.800	26.850	26.500	26.600	24.306	3,370,995
2021-12-23	26.500	26.950	26.400	26.550	24.260	7,812,317
2021-12-22	26.350	26.750	26.200	26.400	24.123	8,959,177
2021-12-21	26.300	26.300	25.500	26.100	23.849	6,302,181
2021-12-20	25.800	26.450	25.650	26.000	23.757	6,479,223
2021-12-17	25.500	26.250	25.500	25.800	23.575	8,742,250
2021-12-16	25.750	25.850	25.300	25.500	23.301	5,916,659
2021-12-15	25.700	25.750	25.500	25.550	23.346	4,064,011
2021-12-14	26.050	26.450	25.550	25.600	23.392	9,500,408
2021-12-13	26.200	26.250	26.000	26.050	23.803	5,063,151
2021-12-10	26.800	26.850	26.150	26.150	23.894	12,974,478
2021-12-09	27.100	27.200	26.900	26.900	24.580	5,060,676
2021-12-08	27.200	27.450	26.900	26.900	24.580	7,364,232
2021-12-07	27.100	27.300	26.850	26.950	24.625	10,614,289
2021-12-06	26.600	27.100	26.500	26.900	24.580	7,726,153
2021-12-03	26.500	27.100	26.450	26.550	24.260	5,912,043
2021-12-02	26.700	26.700	26.350	26.350	24.077	7,670,627
2021-12-01	26.400	26.900	26.250	26.850	24.534	5,846,121
2021-11-30	26.400	26.900	26.400	26.700	24.397	11,718,443
2021-11-29	26.000	26.500	25.250	26.050	23.803	10,903,519
2021-11-26	26.600	26.800	26.350	26.400	24.123	10,041,300
2021-11-25	27.300	27.300	26.550	26.600	24.306	14,173,930
2021-11-24	26.950	27.300	26.650	27.000	24.671	16,165,384
2021-11-23	27.350	27.550	26.900	26.950	24.625	9,245,004
2021-11-22	26.700	27.500	26.650	27.350	24.991	12,503,518
2021-11-19	27.100	27.300	26.450	26.500	24.214	17,609,751
2021-11-18	27.100	27.700	27.050	27.050	24.717	16,204,400
2021-11-17	27.100	27.250	26.800	26.900	24.580	10,262,647
2021-11-16	27.500	28.000	27.000	27.050	24.717	18,111,448
2021-11-15	28.100	28.100	27.500	27.500	25.128	12,612,894
2021-11-12	29.100	29.250	27.600	27.800	25.402	36,723,740

← NewerPage 20 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.