Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.200	28.600	27.650	27.800	27.800	30,801,183
2025-10-21	28.200	28.800	28.050	28.100	28.100	36,890,992
2025-10-20	28.300	28.600	27.850	28.000	28.000	34,478,691
2025-10-17	29.000	29.000	28.150	28.200	28.200	35,432,825
2025-10-16	28.900	29.900	28.850	29.250	29.250	41,639,537
2025-10-15	28.700	29.150	27.900	28.850	28.850	40,820,929
2025-10-14	31.000	31.300	28.150	28.550	28.550	111,149,133
2025-10-13	29.000	31.350	29.000	30.550	30.550	87,038,966
2025-10-09	32.050	32.650	31.150	31.750	31.750	155,759,246
2025-10-08	30.950	31.900	30.100	31.650	31.650	255,597,658
2025-10-07	27.800	30.550	27.500	30.550	30.550	141,798,893
2025-10-03	27.200	27.950	26.850	27.800	27.800	47,031,072
2025-10-02	28.500	28.800	26.850	27.100	27.100	79,708,141
2025-10-01	27.650	29.200	27.200	27.950	27.950	132,213,367
2025-09-30	26.500	27.700	26.450	27.400	27.400	56,021,227
2025-09-29	26.150	26.150	26.150	26.150	26.150	0
2025-09-26	28.800	28.850	25.900	26.150	26.150	138,317,415
2025-09-25	26.600	29.250	26.550	28.700	28.700	188,781,712
2025-09-24	26.100	26.700	25.550	26.600	26.600	37,920,191
2025-09-23	27.200	27.300	25.850	25.950	25.950	47,754,555
2025-09-22	26.550	26.900	25.900	26.850	26.850	36,164,572
2025-09-19	25.800	27.700	25.350	26.550	26.550	99,678,506
2025-09-18	26.000	26.100	25.300	25.850	25.850	30,638,964
2025-09-17	25.700	26.000	25.350	25.950	25.950	23,516,386
2025-09-16	26.050	26.100	25.550	25.650	25.650	31,404,795
2025-09-15	26.050	26.300	25.250	25.650	25.650	42,635,306
2025-09-12	27.300	27.300	25.850	25.950	25.950	55,431,882
2025-09-11	28.150	28.450	26.600	26.850	26.850	103,129,533
2025-09-10	29.900	30.000	27.850	28.000	28.000	158,762,519
2025-09-09	28.250	30.000	28.050	29.900	29.900	262,738,094
2025-09-08	28.350	28.400	26.800	27.300	27.300	61,393,112
2025-09-05	28.350	29.400	26.300	27.650	27.650	133,494,026
2025-09-04	29.150	29.150	27.450	27.650	27.650	27,270,574
2025-09-03	29.000	29.400	28.850	29.000	29.000	22,947,682
2025-09-02	32.100	32.650	28.750	28.750	28.750	53,743,691
2025-09-01	34.550	34.800	31.800	31.900	31.900	23,321,313
2025-08-29	35.000	35.350	34.000	35.300	35.300	18,535,259
2025-08-28	34.300	34.900	33.300	34.550	34.550	13,765,931
2025-08-27	33.950	35.750	33.900	34.300	34.300	32,257,901
2025-08-26	32.900	33.800	32.700	33.400	33.400	16,874,958
2025-08-25	32.750	33.400	31.750	33.400	33.400	26,902,055
2025-08-22	32.750	32.750	31.000	32.050	32.050	30,739,680
2025-08-21	32.700	32.750	31.200	32.700	32.700	45,244,686
2025-08-20	34.250	34.250	32.400	32.400	32.400	84,368,056
2025-08-19	39.800	40.100	35.450	35.950	35.950	454,185,251
2025-08-18	36.300	37.400	36.100	37.400	37.400	203,797,518
2025-08-15	31.200	34.000	31.050	34.000	34.000	236,051,048
2025-08-14	30.750	31.950	30.100	30.950	30.950	295,671,184
2025-08-13	28.000	29.850	27.800	29.850	29.850	262,353,000
2025-08-12	25.250	27.150	25.100	27.150	27.150	270,529,686
2025-08-11	24.000	25.200	23.550	24.700	24.700	133,441,855
2025-08-08	23.650	25.200	23.350	23.950	23.950	108,165,662
2025-08-07	23.300	24.150	23.200	23.300	23.300	55,933,693
2025-08-06	23.000	23.950	23.000	23.350	23.350	56,723,879
2025-08-05	24.500	24.950	23.200	23.300	23.300	105,175,842
2025-08-04	24.950	25.300	24.050	24.200	24.200	102,811,668
2025-08-01	23.650	25.500	23.500	25.000	25.000	258,815,942
2025-07-31	21.600	23.900	21.100	23.900	23.900	174,791,620
2025-07-30	22.000	22.600	21.400	21.750	21.750	114,035,855
2025-07-29	22.000	22.300	21.350	21.550	21.550	116,659,593

← NewerPage 5 of 21 · 1,219 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.