Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	44.700	45.950	44.700	45.950	45.950	150,281,272
2026-01-16	40.500	41.800	39.750	41.800	41.800	195,153,291
2026-01-15	34.800	38.000	34.800	38.000	38.000	221,623,434
2026-01-14	34.150	35.250	33.800	34.550	34.550	43,393,870
2026-01-13	35.050	35.550	34.000	34.050	34.050	51,944,784
2026-01-12	35.050	35.750	34.650	34.850	34.850	38,965,151
2026-01-09	35.050	35.950	34.050	35.000	35.000	50,283,297
2026-01-08	35.800	37.800	35.150	35.200	35.200	174,563,024
2026-01-07	34.500	35.400	34.250	35.350	35.350	66,451,320
2026-01-06	34.000	34.700	33.750	34.150	34.150	27,816,263
2026-01-05	35.100	35.550	33.400	33.800	33.800	46,780,224
2026-01-02	34.600	34.950	34.350	34.750	34.750	22,776,162
2025-12-31	35.050	35.050	34.350	34.550	34.550	32,042,824
2025-12-30	35.200	35.400	34.500	35.050	35.050	57,169,872
2025-12-29	35.750	36.750	35.500	36.100	36.100	142,828,976
2025-12-26	35.500	36.200	34.900	35.100	35.100	65,478,053
2025-12-24	35.900	36.350	34.800	34.900	34.900	65,461,170
2025-12-23	35.800	35.900	34.500	35.500	35.500	65,864,347
2025-12-22	34.500	36.200	34.250	35.750	35.750	83,014,227
2025-12-19	33.250	34.500	33.200	33.650	33.650	63,319,478
2025-12-18	32.950	33.700	32.250	32.900	32.900	76,678,666
2025-12-17	34.950	35.150	33.550	33.950	33.950	54,185,303
2025-12-16	35.700	35.950	34.050	34.550	34.550	69,634,660
2025-12-15	36.250	36.650	35.700	35.850	35.850	64,662,614
2025-12-12	37.400	37.900	37.000	37.300	37.300	63,235,930
2025-12-11	38.550	38.800	37.400	37.400	37.400	133,559,026
2025-12-10	40.100	41.750	37.750	38.250	38.250	297,742,462
2025-12-09	38.250	39.950	37.050	39.900	39.900	231,213,779
2025-12-08	36.150	39.600	36.000	38.200	38.200	253,487,666
2025-12-05	34.850	36.450	34.200	36.450	36.450	100,369,475
2025-12-04	35.600	35.750	34.200	34.650	34.650	93,765,445
2025-12-03	37.600	38.000	35.600	35.900	35.900	209,006,598
2025-12-02	35.300	37.700	34.700	37.100	37.100	270,210,188
2025-12-01	36.450	36.800	33.300	35.250	35.250	209,543,037
2025-11-28	33.350	36.300	33.200	35.750	35.750	248,925,007
2025-11-27	31.900	33.200	31.750	33.100	33.100	87,511,146
2025-11-26	32.700	32.950	31.400	31.400	31.400	60,470,951
2025-11-25	33.800	34.200	31.900	32.450	32.450	100,587,580
2025-11-24	32.950	34.300	32.600	33.000	33.000	123,696,819
2025-11-21	32.500	32.900	31.050	32.450	32.450	127,405,706
2025-11-20	32.550	34.250	32.350	34.250	34.250	199,425,727
2025-11-19	30.900	31.500	30.200	31.150	31.150	60,624,022
2025-11-18	32.050	32.400	30.500	30.800	30.800	92,762,539
2025-11-17	36.500	37.100	32.000	32.350	32.350	183,805,152
2025-11-14	35.500	37.050	34.850	35.000	35.000	204,043,541
2025-11-13	35.850	38.350	35.250	36.050	36.050	492,482,836
2025-11-12	33.400	35.250	33.300	35.250	35.250	233,106,840
2025-11-11	29.150	32.050	29.050	32.050	32.050	214,398,899
2025-11-10	28.950	29.400	28.400	29.150	29.150	37,835,609
2025-11-07	29.900	30.200	28.600	28.850	28.850	74,325,141
2025-11-06	29.100	30.800	28.800	30.200	30.200	129,339,612
2025-11-05	27.800	29.300	27.400	29.000	29.000	58,814,420
2025-11-04	29.650	30.000	28.050	28.450	28.450	76,160,080
2025-11-03	28.400	29.400	28.400	29.000	29.000	62,444,360
2025-10-31	27.900	29.850	27.850	28.000	28.000	97,250,510
2025-10-30	28.350	28.350	27.150	28.000	28.000	34,865,719
2025-10-29	29.200	29.300	27.950	28.150	28.150	52,851,651
2025-10-28	28.500	29.000	27.900	28.950	28.950	47,776,161
2025-10-27	28.100	28.700	27.900	28.300	28.300	32,778,207
2025-10-23	27.900	27.900	27.300	27.650	27.650	23,454,088

← NewerPage 4 of 5 · 243 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.