Taiwan Glass Ind Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-02	14.150	14.500	14.150	14.350	14.350	4,865,362
2025-04-30	14.350	14.450	14.050	14.050	14.050	3,695,327
2025-04-29	14.200	14.400	14.100	14.350	14.350	4,388,754
2025-04-28	14.200	14.250	14.000	14.200	14.200	2,442,938
2025-04-25	14.200	14.250	14.050	14.150	14.150	2,964,026
2025-04-24	14.250	14.250	13.900	14.000	14.000	2,807,700
2025-04-23	14.100	14.200	14.000	14.150	14.150	4,662,418
2025-04-22	13.700	13.950	13.600	13.800	13.800	2,374,665
2025-04-21	14.100	14.100	13.750	13.800	13.800	3,636,261
2025-04-18	14.050	14.250	13.900	14.200	14.200	4,488,251
2025-04-17	13.700	14.100	13.550	14.000	14.000	5,711,889
2025-04-16	14.300	14.450	13.850	13.900	13.900	10,072,532
2025-04-15	14.250	14.550	14.050	14.300	14.300	8,197,369
2025-04-14	13.850	14.250	13.850	14.050	14.050	8,815,002
2025-04-11	13.050	13.700	12.950	13.700	13.700	10,815,790
2025-04-10	13.400	13.400	13.200	13.400	13.400	4,425,193
2025-04-09	13.350	13.350	12.200	12.200	12.200	23,042,602
2025-04-08	13.600	14.400	13.550	13.550	13.550	24,168,113
2025-04-07	15.050	15.050	15.050	15.050	15.050	2,129,061
2025-04-02	16.550	17.600	16.350	16.700	16.700	19,775,988
2025-04-01	16.050	16.600	16.050	16.500	16.500	6,626,844
2025-03-31	16.550	16.700	15.900	16.050	16.050	12,503,701
2025-03-28	17.450	17.500	16.850	16.950	16.950	10,317,732
2025-03-27	17.200	17.700	17.200	17.550	17.550	9,504,122
2025-03-26	17.150	17.600	17.100	17.400	17.400	6,046,466
2025-03-25	17.750	17.800	17.050	17.050	17.050	11,573,803
2025-03-24	17.500	18.050	17.350	17.500	17.500	18,365,999
2025-03-21	17.200	17.750	17.100	17.300	17.300	13,586,994
2025-03-20	17.350	17.650	17.200	17.250	17.250	12,986,703
2025-03-19	17.250	17.400	17.100	17.350	17.350	7,386,954
2025-03-18	17.650	17.700	17.150	17.150	17.150	15,080,505
2025-03-17	17.750	17.950	17.500	17.550	17.550	14,823,348
2025-03-14	18.500	18.600	17.500	17.700	17.700	49,368,801
2025-03-13	17.600	18.150	17.250	17.650	17.650	32,662,319
2025-03-12	17.850	17.900	17.300	17.350	17.350	21,344,620
2025-03-11	17.800	18.050	17.450	17.950	17.950	31,643,257
2025-03-10	17.250	18.300	17.250	17.950	17.950	62,171,694
2025-03-07	17.050	17.400	16.800	16.800	16.800	13,554,715
2025-03-06	16.700	17.150	16.550	17.000	17.000	16,420,074
2025-03-05	16.450	16.850	16.300	16.700	16.700	15,930,496
2025-03-04	16.500	16.550	16.250	16.400	16.400	12,241,151
2025-03-03	16.800	17.000	16.550	16.700	16.700	8,314,373
2025-02-27	17.200	17.700	16.800	16.950	16.950	39,049,998
2025-02-26	16.450	17.250	16.350	16.900	16.900	26,199,081
2025-02-25	16.300	16.550	16.250	16.450	16.450	6,295,090
2025-02-24	16.650	16.750	16.250	16.450	16.450	23,403,168
2025-02-21	16.700	16.900	16.500	16.800	16.800	7,725,001
2025-02-20	16.750	17.050	16.400	16.700	16.700	16,802,417
2025-02-19	16.600	17.300	16.600	16.800	16.800	13,691,602
2025-02-18	17.050	17.250	16.550	16.650	16.650	17,255,458
2025-02-17	17.300	17.400	16.900	16.950	16.950	13,834,456
2025-02-14	17.250	17.450	17.050	17.150	17.150	10,227,763
2025-02-13	16.750	17.500	16.650	17.400	17.400	15,750,699
2025-02-12	16.750	17.000	16.600	16.600	16.600	5,766,495
2025-02-11	17.300	17.550	16.600	16.650	16.650	16,293,282
2025-02-10	17.900	18.000	17.400	17.500	17.500	18,206,627
2025-02-07	18.200	18.350	17.450	17.600	17.600	40,417,032
2025-02-06	16.650	18.100	16.600	17.850	17.850	31,269,064

← NewerPage 7 of 21 · 1,217 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.