Taiwan Glass Ind Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 20.650 | 22.800 | 20.400 | 22.350 | 22.350 | 228,632,721 |
| 2025-07-25 | 20.450 | 20.900 | 19.750 | 20.750 | 20.750 | 146,174,142 |
| 2025-07-24 | 18.950 | 20.250 | 18.900 | 20.250 | 20.250 | 164,878,658 |
| 2025-07-23 | 17.100 | 18.450 | 17.000 | 18.450 | 18.450 | 97,314,473 |
| 2025-07-22 | 16.850 | 17.600 | 16.700 | 16.800 | 16.800 | 27,941,092 |
| 2025-07-21 | 16.950 | 17.100 | 16.750 | 16.850 | 16.850 | 7,674,661 |
| 2025-07-18 | 17.300 | 17.750 | 16.850 | 16.950 | 16.950 | 28,105,120 |
| 2025-07-17 | 17.400 | 17.800 | 17.100 | 17.150 | 17.150 | 32,457,696 |
| 2025-07-16 | 17.400 | 18.300 | 17.150 | 17.350 | 17.350 | 66,589,759 |
| 2025-07-15 | 16.550 | 17.950 | 16.500 | 17.350 | 17.350 | 54,421,697 |
| 2025-07-14 | 16.350 | 17.050 | 16.100 | 16.700 | 16.700 | 20,346,842 |
| 2025-07-11 | 16.600 | 16.700 | 16.250 | 16.250 | 16.250 | 7,065,584 |
| 2025-07-10 | 16.300 | 16.700 | 16.050 | 16.600 | 16.600 | 20,658,401 |
| 2025-07-09 | 15.900 | 16.550 | 15.800 | 16.350 | 16.350 | 12,103,747 |
| 2025-07-08 | 15.950 | 16.100 | 15.750 | 15.900 | 15.900 | 5,373,186 |
| 2025-07-07 | 16.200 | 16.250 | 15.850 | 16.000 | 16.000 | 8,857,436 |
| 2025-07-04 | 16.700 | 16.950 | 16.250 | 16.300 | 16.300 | 19,957,791 |
| 2025-07-03 | 16.000 | 16.700 | 16.000 | 16.500 | 16.500 | 17,163,715 |
| 2025-07-02 | 15.800 | 16.150 | 15.700 | 16.050 | 16.050 | 5,696,113 |
| 2025-07-01 | 16.100 | 16.200 | 15.800 | 15.850 | 15.850 | 6,994,222 |
| 2025-06-30 | 16.050 | 16.350 | 15.900 | 16.000 | 16.000 | 9,047,258 |
| 2025-06-27 | 16.200 | 16.350 | 15.800 | 16.000 | 16.000 | 7,895,569 |
| 2025-06-26 | 16.150 | 16.350 | 16.100 | 16.200 | 16.200 | 5,661,410 |
| 2025-06-25 | 16.500 | 16.600 | 16.100 | 16.100 | 16.100 | 11,654,736 |
| 2025-06-24 | 15.950 | 16.800 | 15.800 | 16.600 | 16.600 | 18,862,643 |
| 2025-06-23 | 15.400 | 15.800 | 15.250 | 15.700 | 15.700 | 6,946,797 |
| 2025-06-20 | 15.900 | 16.050 | 15.500 | 15.550 | 15.550 | 21,785,120 |
| 2025-06-19 | 16.100 | 16.150 | 15.800 | 15.900 | 15.900 | 8,628,215 |
| 2025-06-18 | 16.250 | 16.450 | 16.100 | 16.150 | 16.150 | 11,528,155 |
| 2025-06-17 | 16.550 | 16.650 | 16.250 | 16.300 | 16.300 | 13,495,372 |
| 2025-06-16 | 16.200 | 16.650 | 16.100 | 16.450 | 16.450 | 13,901,668 |
| 2025-06-13 | 16.300 | 16.900 | 16.100 | 16.400 | 16.400 | 22,819,650 |
| 2025-06-12 | 16.850 | 17.150 | 16.450 | 16.450 | 16.450 | 21,800,396 |
| 2025-06-11 | 16.600 | 17.000 | 16.300 | 16.800 | 16.800 | 24,166,384 |
| 2025-06-10 | 17.100 | 17.250 | 16.600 | 16.600 | 16.600 | 69,463,444 |
| 2025-06-09 | 15.500 | 17.100 | 15.050 | 17.100 | 17.100 | 72,094,026 |
| 2025-06-06 | 15.500 | 15.800 | 15.350 | 15.550 | 15.550 | 14,928,932 |
| 2025-06-05 | 15.200 | 15.750 | 15.150 | 15.700 | 15.700 | 18,336,450 |
| 2025-06-04 | 15.000 | 15.900 | 14.900 | 15.450 | 15.450 | 38,927,368 |
| 2025-06-03 | 15.850 | 16.000 | 14.800 | 14.900 | 14.900 | 31,131,402 |
| 2025-06-02 | 15.400 | 15.550 | 14.850 | 14.850 | 14.850 | 14,731,607 |
| 2025-05-29 | 16.300 | 16.400 | 15.300 | 15.400 | 15.400 | 35,302,939 |
| 2025-05-28 | 16.000 | 16.900 | 15.700 | 16.150 | 16.150 | 110,360,534 |
| 2025-05-27 | 14.950 | 15.650 | 14.750 | 15.650 | 15.650 | 29,070,187 |
| 2025-05-26 | 14.300 | 14.350 | 14.000 | 14.250 | 14.250 | 3,767,251 |
| 2025-05-23 | 14.000 | 14.600 | 13.950 | 14.300 | 14.300 | 5,714,430 |
| 2025-05-22 | 14.250 | 14.250 | 14.000 | 14.050 | 14.050 | 4,903,908 |
| 2025-05-21 | 14.300 | 14.450 | 14.250 | 14.400 | 14.400 | 2,604,325 |
| 2025-05-20 | 14.450 | 14.450 | 14.200 | 14.250 | 14.250 | 3,058,452 |
| 2025-05-19 | 14.700 | 14.700 | 14.250 | 14.250 | 14.250 | 4,278,542 |
| 2025-05-16 | 14.650 | 14.800 | 14.600 | 14.650 | 14.650 | 2,850,202 |
| 2025-05-15 | 14.800 | 14.800 | 14.600 | 14.600 | 14.600 | 2,640,902 |
| 2025-05-14 | 14.750 | 14.850 | 14.650 | 14.800 | 14.800 | 3,739,316 |
| 2025-05-13 | 14.900 | 15.000 | 14.550 | 14.650 | 14.650 | 3,265,076 |
| 2025-05-12 | 14.650 | 14.850 | 14.600 | 14.750 | 14.750 | 3,351,767 |
| 2025-05-09 | 14.450 | 14.650 | 14.100 | 14.550 | 14.550 | 4,979,064 |
| 2025-05-08 | 14.600 | 14.950 | 14.450 | 14.450 | 14.450 | 4,953,009 |
| 2025-05-07 | 14.500 | 14.800 | 14.300 | 14.500 | 14.500 | 6,348,085 |
| 2025-05-06 | 14.350 | 14.500 | 14.300 | 14.400 | 14.400 | 4,384,492 |
| 2025-05-05 | 14.500 | 14.600 | 14.100 | 14.350 | 14.350 | 5,019,275 |
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.