Taiwan Glass Ind Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 17.000 | 17.000 | 16.250 | 16.400 | 16.400 | 3,814,547 |
| 2025-02-03 | 16.500 | 16.950 | 16.150 | 16.800 | 16.800 | 7,125,113 |
| 2025-01-22 | 16.950 | 17.000 | 16.650 | 16.800 | 16.800 | 5,122,971 |
| 2025-01-21 | 17.100 | 17.300 | 16.750 | 16.900 | 16.900 | 15,212,954 |
| 2025-01-20 | 16.300 | 17.050 | 15.950 | 16.900 | 16.900 | 15,149,655 |
| 2025-01-17 | 15.700 | 16.500 | 15.700 | 16.300 | 16.300 | 11,069,905 |
| 2025-01-16 | 15.650 | 15.850 | 15.550 | 15.600 | 15.600 | 3,291,705 |
| 2025-01-15 | 15.300 | 15.750 | 15.250 | 15.450 | 15.450 | 6,144,883 |
| 2025-01-14 | 15.150 | 15.450 | 15.000 | 15.300 | 15.300 | 5,207,919 |
| 2025-01-13 | 15.000 | 15.200 | 14.600 | 15.100 | 15.100 | 6,573,218 |
| 2025-01-10 | 15.200 | 15.300 | 14.950 | 15.000 | 15.000 | 5,877,777 |
| 2025-01-09 | 15.700 | 15.750 | 15.150 | 15.200 | 15.200 | 7,537,969 |
| 2025-01-08 | 15.750 | 15.800 | 15.550 | 15.700 | 15.700 | 4,122,762 |
| 2025-01-07 | 16.400 | 16.450 | 15.750 | 15.750 | 15.750 | 7,703,383 |
| 2025-01-06 | 16.200 | 16.350 | 16.000 | 16.300 | 16.300 | 4,663,977 |
| 2025-01-03 | 16.200 | 16.400 | 16.000 | 16.000 | 16.000 | 5,175,123 |
| 2025-01-02 | 16.350 | 16.450 | 16.050 | 16.100 | 16.100 | 5,904,542 |
| 2024-12-31 | 16.600 | 16.600 | 16.300 | 16.350 | 16.350 | 4,542,631 |
| 2024-12-30 | 16.700 | 16.850 | 16.600 | 16.650 | 16.650 | 3,306,534 |
| 2024-12-27 | 17.000 | 17.000 | 16.500 | 16.700 | 16.700 | 14,776,487 |
| 2024-12-26 | 17.100 | 17.350 | 16.800 | 16.900 | 16.900 | 9,179,576 |
| 2024-12-25 | 17.350 | 17.350 | 16.900 | 17.200 | 17.200 | 12,031,575 |
| 2024-12-24 | 17.450 | 17.900 | 17.150 | 17.200 | 17.200 | 12,593,374 |
| 2024-12-23 | 17.600 | 17.750 | 17.300 | 17.350 | 17.350 | 8,611,987 |
| 2024-12-20 | 17.850 | 17.950 | 17.300 | 17.500 | 17.500 | 10,600,875 |
| 2024-12-19 | 17.500 | 18.050 | 17.350 | 17.850 | 17.850 | 7,577,650 |
| 2024-12-18 | 17.850 | 18.200 | 17.600 | 17.750 | 17.750 | 7,775,190 |
| 2024-12-17 | 17.850 | 18.200 | 17.800 | 17.900 | 17.900 | 5,564,185 |
| 2024-12-16 | 18.550 | 18.650 | 17.700 | 17.750 | 17.750 | 13,333,168 |
| 2024-12-13 | 18.950 | 19.000 | 18.500 | 18.500 | 18.500 | 9,522,600 |
| 2024-12-12 | 19.450 | 19.500 | 18.800 | 18.900 | 18.900 | 11,229,847 |
| 2024-12-11 | 18.850 | 19.700 | 18.650 | 19.500 | 19.500 | 17,277,138 |
| 2024-12-10 | 18.750 | 20.150 | 18.750 | 18.850 | 18.850 | 34,871,990 |
| 2024-12-09 | 19.150 | 19.150 | 18.550 | 18.550 | 18.550 | 10,730,768 |
| 2024-12-06 | 20.000 | 20.050 | 19.150 | 19.150 | 19.150 | 14,381,136 |
| 2024-12-05 | 20.600 | 20.700 | 19.650 | 19.850 | 19.850 | 17,147,958 |
| 2024-12-04 | 20.100 | 21.200 | 19.950 | 20.500 | 20.500 | 34,395,496 |
| 2024-12-03 | 20.400 | 20.450 | 19.950 | 20.000 | 20.000 | 7,094,982 |
| 2024-12-02 | 20.500 | 20.600 | 19.700 | 20.150 | 20.150 | 14,833,809 |
| 2024-11-29 | 19.300 | 20.350 | 19.150 | 20.200 | 20.200 | 16,998,445 |
| 2024-11-28 | 19.850 | 20.500 | 19.150 | 19.450 | 19.450 | 31,274,930 |
| 2024-11-27 | 20.600 | 20.800 | 19.550 | 19.950 | 19.950 | 23,482,197 |
| 2024-11-26 | 20.950 | 21.300 | 20.500 | 20.700 | 20.700 | 22,537,226 |
| 2024-11-25 | 21.050 | 21.500 | 20.000 | 21.100 | 21.100 | 56,276,697 |
| 2024-11-22 | 19.400 | 20.800 | 19.350 | 20.650 | 20.650 | 75,865,042 |
| 2024-11-21 | 17.950 | 19.850 | 17.800 | 19.500 | 19.500 | 64,918,751 |
| 2024-11-20 | 18.300 | 18.450 | 17.850 | 18.050 | 18.050 | 5,979,930 |
| 2024-11-19 | 18.250 | 18.450 | 18.100 | 18.400 | 18.400 | 2,829,407 |
| 2024-11-18 | 18.400 | 18.600 | 18.100 | 18.150 | 18.150 | 3,557,931 |
| 2024-11-15 | 17.950 | 18.800 | 17.950 | 18.250 | 18.250 | 6,620,261 |
| 2024-11-14 | 18.150 | 18.400 | 17.750 | 17.900 | 17.900 | 7,005,420 |
| 2024-11-13 | 18.200 | 18.600 | 18.150 | 18.250 | 18.250 | 6,214,096 |
| 2024-11-12 | 18.750 | 18.750 | 18.250 | 18.400 | 18.400 | 9,191,286 |
| 2024-11-11 | 19.450 | 19.500 | 18.900 | 18.950 | 18.950 | 5,187,156 |
| 2024-11-08 | 19.800 | 20.400 | 19.050 | 19.400 | 19.400 | 21,503,811 |
| 2024-11-07 | 19.450 | 19.800 | 19.250 | 19.750 | 19.750 | 8,683,717 |
| 2024-11-06 | 19.500 | 19.750 | 19.200 | 19.450 | 19.450 | 9,807,249 |
| 2024-11-05 | 19.250 | 19.650 | 19.000 | 19.600 | 19.600 | 10,776,294 |
| 2024-11-04 | 19.500 | 19.600 | 19.300 | 19.500 | 19.500 | 7,318,084 |
| 2024-11-01 | 19.000 | 19.800 | 18.900 | 19.650 | 19.650 | 10,350,679 |
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.