China Glaze Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 24.250 | 24.700 | 24.150 | 24.650 | 24.650 | 981,800 |
| 2024-07-31 | 24.100 | 24.300 | 23.800 | 23.900 | 23.900 | 745,043 |
| 2024-07-30 | 24.000 | 24.300 | 23.600 | 24.300 | 24.300 | 1,561,843 |
| 2024-07-29 | 24.300 | 25.300 | 23.850 | 23.900 | 23.900 | 2,464,359 |
| 2024-07-26 | 24.400 | 24.550 | 24.050 | 24.250 | 24.250 | 1,317,150 |
| 2024-07-23 | 25.350 | 25.600 | 25.050 | 25.100 | 25.100 | 1,085,489 |
| 2024-07-22 | 25.700 | 25.950 | 25.100 | 25.300 | 25.300 | 1,249,373 |
| 2024-07-19 | 25.900 | 26.050 | 25.300 | 25.700 | 25.700 | 1,801,810 |
| 2024-07-18 | 26.650 | 26.800 | 25.850 | 26.050 | 26.050 | 3,025,675 |
| 2024-07-17 | 27.100 | 27.400 | 26.950 | 27.000 | 27.000 | 3,075,620 |
| 2024-07-16 | 26.900 | 27.400 | 26.600 | 26.950 | 26.950 | 2,777,050 |
| 2024-07-15 | 27.400 | 27.600 | 26.550 | 26.900 | 26.900 | 3,906,640 |
| 2024-07-12 | 26.600 | 27.400 | 26.100 | 27.050 | 27.050 | 5,371,413 |
| 2024-07-11 | 27.300 | 27.600 | 26.600 | 26.850 | 26.850 | 4,935,036 |
| 2024-07-10 | 27.000 | 28.000 | 26.650 | 27.200 | 27.200 | 12,740,453 |
| 2024-07-09 | 26.350 | 26.900 | 25.300 | 26.900 | 26.900 | 3,441,272 |
| 2024-07-08 | 26.950 | 27.450 | 26.050 | 26.350 | 26.350 | 5,874,180 |
| 2024-07-05 | 26.650 | 27.250 | 26.050 | 26.500 | 26.500 | 10,880,383 |
| 2024-07-04 | 24.750 | 26.700 | 24.750 | 26.450 | 26.450 | 6,285,600 |
| 2024-07-03 | 24.850 | 25.000 | 24.650 | 24.650 | 24.650 | 1,082,274 |
| 2024-07-02 | 25.300 | 25.300 | 24.650 | 24.700 | 24.700 | 1,464,318 |
| 2024-07-01 | 25.300 | 25.700 | 24.600 | 25.150 | 25.150 | 4,217,280 |
| 2024-06-28 | 25.650 | 26.150 | 25.150 | 25.200 | 25.200 | 4,907,121 |
| 2024-06-27 | 25.350 | 26.450 | 24.700 | 25.500 | 25.500 | 14,129,963 |
| 2024-06-26 | 24.100 | 25.700 | 24.100 | 25.200 | 25.200 | 5,291,564 |
| 2024-06-25 | 23.850 | 24.000 | 23.200 | 23.950 | 23.950 | 972,969 |
| 2024-06-24 | 24.750 | 24.900 | 23.650 | 23.850 | 23.850 | 2,677,563 |
| 2024-06-21 | 24.250 | 24.600 | 23.850 | 24.500 | 24.500 | 1,124,419 |
| 2024-06-20 | 24.300 | 24.500 | 24.000 | 24.250 | 24.250 | 1,004,256 |
| 2024-06-19 | 24.650 | 24.850 | 24.000 | 24.250 | 24.250 | 2,225,853 |
| 2024-06-18 | 25.000 | 25.300 | 24.400 | 24.650 | 24.650 | 2,180,234 |
| 2024-06-17 | 25.150 | 25.450 | 24.750 | 24.850 | 24.850 | 2,124,352 |
| 2024-06-14 | 25.800 | 25.950 | 24.950 | 25.100 | 25.100 | 2,355,159 |
| 2024-06-13 | 26.000 | 26.200 | 25.550 | 25.550 | 25.550 | 2,127,070 |
| 2024-06-12 | 26.000 | 26.500 | 25.700 | 26.000 | 26.000 | 2,204,258 |
| 2024-06-11 | 25.350 | 26.700 | 25.200 | 26.000 | 26.000 | 3,738,867 |
| 2024-06-07 | 24.500 | 25.550 | 24.400 | 25.300 | 25.300 | 2,083,465 |
| 2024-06-06 | 25.050 | 25.100 | 24.150 | 24.350 | 24.350 | 2,528,725 |
| 2024-06-05 | 25.150 | 25.350 | 24.700 | 24.900 | 24.900 | 2,783,155 |
| 2024-06-04 | 25.550 | 26.550 | 25.350 | 25.350 | 25.350 | 3,117,484 |
| 2024-06-03 | 25.800 | 25.850 | 25.250 | 25.550 | 25.550 | 1,960,724 |
| 2024-05-31 | 26.350 | 26.450 | 25.400 | 25.700 | 25.700 | 2,916,584 |
| 2024-05-30 | 26.200 | 27.050 | 25.750 | 26.000 | 26.000 | 4,351,314 |
| 2024-05-29 | 27.250 | 27.450 | 26.200 | 26.350 | 26.350 | 4,952,282 |
| 2024-05-28 | 27.200 | 28.200 | 26.800 | 26.950 | 26.950 | 5,937,203 |
| 2024-05-27 | 28.750 | 28.800 | 26.000 | 27.100 | 27.100 | 13,341,554 |
| 2024-05-24 | 29.000 | 29.800 | 27.800 | 28.500 | 28.500 | 20,790,436 |
| 2024-05-23 | 27.100 | 29.350 | 26.000 | 29.350 | 29.350 | 22,222,110 |
| 2024-05-22 | 25.550 | 27.900 | 24.850 | 26.700 | 26.700 | 21,498,477 |
| 2024-05-21 | 23.450 | 25.450 | 23.300 | 25.450 | 25.450 | 8,393,045 |
| 2024-05-20 | 23.300 | 23.450 | 23.000 | 23.150 | 23.150 | 876,088 |
| 2024-05-17 | 23.350 | 23.650 | 23.000 | 23.050 | 23.050 | 1,685,378 |
| 2024-05-16 | 23.400 | 23.550 | 22.950 | 23.200 | 23.200 | 1,167,810 |
| 2024-05-15 | 23.300 | 23.500 | 23.050 | 23.150 | 23.150 | 1,279,471 |
| 2024-05-14 | 23.700 | 24.000 | 23.100 | 23.100 | 23.100 | 1,765,454 |
| 2024-05-13 | 23.750 | 23.750 | 22.950 | 23.450 | 23.450 | 2,214,898 |
| 2024-05-10 | 24.350 | 24.800 | 23.500 | 24.000 | 24.000 | 3,542,160 |
| 2024-05-09 | 24.150 | 26.150 | 23.950 | 24.350 | 24.350 | 11,856,761 |
| 2024-05-08 | 24.050 | 24.450 | 23.750 | 23.800 | 23.800 | 685,541 |
| 2024-05-07 | 24.300 | 24.550 | 23.350 | 24.350 | 24.350 | 1,418,033 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 0.2500 TWD |
| 2022-07-26 | 0.2500 TWD |
| 2021-08-12 | 0.2000 TWD |
| 2020-07-21 | 0.2000 TWD |
| 2019-07-11 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.