China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.100	14.250	14.050	14.050	14.050	374,706
2023-11-01	13.950	14.000	13.800	13.950	13.950	243,625
2023-10-31	14.150	14.200	13.800	13.900	13.900	664,025
2023-10-30	14.100	14.200	14.050	14.100	14.100	208,745
2023-10-27	14.200	14.300	14.100	14.100	14.100	321,685
2023-10-26	14.250	14.400	14.150	14.150	14.150	518,318
2023-10-25	14.450	14.500	14.300	14.300	14.300	317,849
2023-10-24	14.150	14.400	14.150	14.400	14.400	614,565
2023-10-23	14.000	14.600	14.000	14.150	14.150	1,160,021
2023-10-20	14.150	14.150	13.800	14.000	14.000	764,495
2023-10-19	13.900	14.300	13.900	14.100	14.100	595,936
2023-10-18	14.250	14.300	14.000	14.000	14.000	549,450
2023-10-17	14.450	14.450	14.150	14.200	14.200	573,531
2023-10-16	14.350	14.500	14.250	14.300	14.300	547,116
2023-10-13	14.550	14.650	14.400	14.400	14.400	701,756
2023-10-12	14.650	14.850	14.500	14.600	14.600	502,456
2023-10-11	14.950	15.000	14.500	14.550	14.550	758,710
2023-10-06	15.000	15.000	14.700	14.750	14.750	684,188
2023-10-05	14.950	14.950	14.800	14.800	14.800	426,632
2023-10-04	14.700	14.800	14.600	14.700	14.700	812,801
2023-10-03	15.150	15.200	14.950	14.950	14.950	1,245,951
2023-10-02	15.100	15.350	14.900	15.150	15.150	1,584,721
2023-09-28	15.100	15.200	14.900	15.000	15.000	1,385,202
2023-09-27	15.050	15.250	14.950	14.950	14.950	882,451
2023-09-26	15.300	15.400	15.100	15.100	15.100	1,230,272
2023-09-25	15.600	15.800	15.300	15.300	15.300	1,436,580
2023-09-22	15.650	15.700	15.250	15.550	15.550	4,054,405
2023-09-21	15.750	16.450	15.600	15.700	15.700	15,586,756
2023-09-20	15.650	15.750	15.300	15.350	15.350	3,703,387
2023-09-19	14.900	15.900	14.900	15.750	15.750	11,452,718
2023-09-18	14.950	15.100	14.850	14.850	14.850	470,753
2023-09-15	15.150	15.200	14.850	14.850	14.850	1,097,204
2023-09-14	15.150	15.350	14.850	15.100	15.100	2,467,339
2023-09-13	14.450	15.600	14.450	15.350	15.350	9,077,870
2023-09-12	14.800	14.800	14.300	14.350	14.350	1,343,914
2023-09-11	14.450	15.350	14.250	14.850	14.850	6,502,884
2023-09-08	14.250	14.400	14.100	14.250	14.250	194,527
2023-09-07	14.250	14.300	14.100	14.100	14.100	254,661
2023-09-06	14.400	14.400	14.150	14.150	14.150	276,300
2023-09-05	14.450	14.450	14.300	14.300	14.300	278,088
2023-09-04	14.550	14.550	14.300	14.400	14.400	339,333
2023-09-01	14.150	14.750	14.150	14.550	14.550	1,382,540
2023-08-31	14.100	14.500	14.100	14.150	14.150	411,349
2023-08-30	14.050	14.300	14.050	14.200	14.200	462,345
2023-08-29	14.200	14.200	14.000	14.100	14.100	295,539
2023-08-28	14.250	14.250	14.000	14.100	14.100	568,763
2023-08-25	14.200	14.200	13.950	14.000	14.000	371,197
2023-08-24	13.950	14.100	13.900	14.050	14.050	438,521
2023-08-23	13.750	14.050	13.750	13.900	13.900	340,470
2023-08-22	14.100	14.100	13.750	13.750	13.750	280,460
2023-08-21	13.900	14.050	13.850	13.950	13.950	214,862
2023-08-18	14.100	14.250	13.750	13.900	13.900	634,055
2023-08-17	13.900	14.200	13.750	14.000	14.000	375,654
2023-08-16	14.000	14.050	13.650	13.900	13.900	562,733
2023-08-15	13.950	14.200	13.950	14.100	14.100	407,190
2023-08-14	14.650	14.700	13.850	13.900	13.900	1,330,287
2023-08-11	14.750	14.750	14.550	14.550	14.550	556,129
2023-08-10	14.950	14.950	14.600	14.600	14.600	1,213,647
2023-08-09	15.100	15.100	14.800	14.900	14.900	834,345
2023-08-08	15.100	15.400	15.050	15.050	15.050	773,347

← NewerPage 13 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.