China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	17.300	17.550	16.800	17.100	17.100	2,115,617
2024-01-25	17.550	18.400	17.050	17.300	17.300	6,504,388
2024-01-24	16.350	17.900	16.350	17.500	17.500	11,325,681
2024-01-23	16.200	16.700	16.200	16.300	16.300	1,690,452
2024-01-22	16.000	16.400	15.850	16.200	16.200	2,988,608
2024-01-19	15.500	16.500	15.500	16.350	16.350	3,578,360
2024-01-18	15.550	15.700	15.400	15.500	15.500	602,418
2024-01-17	15.050	16.000	15.050	15.500	15.500	2,894,762
2024-01-16	15.200	15.250	15.000	15.050	15.050	715,865
2024-01-15	15.250	15.400	15.200	15.300	15.300	185,113
2024-01-12	15.350	15.450	15.100	15.200	15.200	379,320
2024-01-11	15.300	15.450	15.100	15.400	15.400	417,496
2024-01-10	15.300	15.400	15.150	15.200	15.200	400,945
2024-01-09	15.650	15.650	15.200	15.250	15.250	802,759
2024-01-08	15.400	15.700	15.400	15.550	15.550	817,603
2024-01-05	15.400	15.450	15.300	15.350	15.350	212,101
2024-01-04	15.400	15.450	15.250	15.300	15.300	760,486
2024-01-03	15.550	15.550	15.300	15.400	15.400	796,911
2024-01-02	15.750	15.800	15.550	15.550	15.550	509,251
2023-12-29	15.900	15.900	15.700	15.750	15.750	383,561
2023-12-28	15.950	15.950	15.600	15.750	15.750	1,036,084
2023-12-27	15.850	16.150	15.800	15.850	15.850	877,004
2023-12-26	15.900	15.900	15.750	15.800	15.800	441,616
2023-12-25	15.900	15.900	15.700	15.700	15.700	562,148
2023-12-22	16.200	16.200	15.750	15.800	15.800	1,140,059
2023-12-21	16.150	16.250	16.000	16.000	16.000	725,638
2023-12-20	16.050	16.300	16.000	16.150	16.150	1,061,834
2023-12-19	16.150	16.150	15.750	15.950	15.950	1,158,547
2023-12-18	16.350	16.500	16.150	16.150	16.150	1,309,184
2023-12-15	16.100	16.750	16.100	16.450	16.450	5,595,423
2023-12-14	16.200	16.400	15.900	16.000	16.000	3,080,848
2023-12-13	15.650	16.150	15.550	16.150	16.150	2,880,730
2023-12-12	15.700	15.800	15.550	15.650	15.650	652,999
2023-12-11	15.600	15.750	15.550	15.600	15.600	388,264
2023-12-08	15.700	15.750	15.500	15.550	15.550	526,346
2023-12-07	15.800	16.050	15.600	15.600	15.600	1,212,205
2023-12-06	15.700	15.900	15.700	15.750	15.750	1,067,407
2023-12-05	15.700	15.850	15.550	15.700	15.700	1,388,522
2023-12-04	15.400	16.250	15.350	15.800	15.800	8,605,194
2023-12-01	15.200	15.400	15.150	15.400	15.400	638,598
2023-11-30	15.300	15.300	15.100	15.200	15.200	911,805
2023-11-29	15.200	15.300	15.200	15.250	15.250	615,029
2023-11-28	15.150	15.250	15.100	15.200	15.200	604,375
2023-11-27	15.500	15.500	15.100	15.150	15.150	1,682,835
2023-11-24	15.050	15.900	14.950	15.650	15.650	9,562,863
2023-11-23	15.200	15.200	15.000	15.000	15.000	490,539
2023-11-22	15.050	15.250	14.950	15.050	15.050	904,144
2023-11-21	15.050	15.100	14.950	15.000	15.000	472,186
2023-11-20	15.100	15.400	15.000	15.000	15.000	1,056,293
2023-11-17	15.000	15.050	14.900	15.000	15.000	333,136
2023-11-16	15.000	15.100	14.800	14.950	14.950	700,236
2023-11-15	14.850	15.100	14.850	14.950	14.950	656,079
2023-11-14	14.850	15.150	14.800	14.800	14.800	919,467
2023-11-13	14.900	15.350	14.650	14.800	14.800	974,872
2023-11-10	14.900	15.050	14.750	14.800	14.800	532,600
2023-11-09	15.000	15.300	14.900	14.900	14.900	875,076
2023-11-08	15.000	15.100	14.900	14.950	14.950	957,975
2023-11-07	15.000	15.050	14.800	15.050	15.050	2,084,520
2023-11-06	14.350	15.550	14.200	15.250	15.250	9,046,394
2023-11-03	14.200	14.300	14.100	14.200	14.200	339,512

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.