China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.350	15.350	15.000	15.100	15.100	1,064,930
2023-08-04	15.600	15.600	15.200	15.250	15.250	945,358
2023-08-02	15.550	16.200	15.450	15.550	15.295	4,627,064
2023-08-01	15.800	15.900	15.400	15.450	15.197	2,065,442
2023-07-31	15.000	15.900	14.950	15.800	15.541	8,555,589
2023-07-28	15.250	15.250	14.900	14.950	14.705	1,241,957
2023-07-27	14.900	15.300	14.750	15.250	15.000	1,981,606
2023-07-26	15.000	15.000	14.650	14.750	14.508	531,060
2023-07-25	14.700	14.950	14.700	14.850	14.607	641,487
2023-07-24	14.950	14.950	14.650	14.700	14.459	740,200
2023-07-21	15.000	15.050	14.850	14.850	14.607	488,264
2023-07-20	14.700	15.100	14.700	15.000	14.754	801,832
2023-07-19	15.000	15.200	14.700	14.750	14.508	1,276,338
2023-07-18	15.400	15.400	14.850	14.900	14.656	1,867,050
2023-07-17	15.250	15.500	15.050	15.300	15.049	1,484,489
2023-07-14	15.200	15.400	15.150	15.250	15.000	925,185
2023-07-13	15.350	15.450	15.100	15.150	14.902	1,167,650
2023-07-12	15.550	15.650	15.200	15.250	15.000	1,822,133
2023-07-11	16.350	16.550	15.450	15.450	15.197	5,249,757
2023-07-10	16.900	16.950	16.350	16.600	16.328	9,849,806
2023-07-07	16.300	17.350	16.200	16.350	16.082	21,385,548
2023-07-06	15.450	16.550	15.450	15.800	15.541	8,931,111
2023-07-05	15.450	16.000	15.300	15.350	15.098	7,013,821
2023-07-04	15.000	15.350	14.700	14.900	14.656	1,800,357
2023-07-03	14.600	14.800	14.550	14.700	14.459	738,421
2023-06-30	14.750	14.800	14.550	14.550	14.312	398,216
2023-06-29	14.850	14.850	14.650	14.650	14.410	579,238
2023-06-28	14.600	14.800	14.600	14.700	14.459	367,228
2023-06-27	14.950	14.950	14.550	14.550	14.312	871,330
2023-06-26	15.100	15.100	14.900	14.900	14.656	483,469
2023-06-21	15.150	15.150	15.000	15.100	14.853	486,679
2023-06-20	15.250	15.350	15.000	15.050	14.803	1,310,144
2023-06-19	15.250	15.500	15.150	15.250	15.000	1,454,545
2023-06-16	15.000	15.450	15.000	15.150	14.902	1,744,858
2023-06-15	14.900	14.900	14.750	14.900	14.656	721,413
2023-06-14	14.950	15.000	14.800	14.850	14.607	466,755
2023-06-13	14.900	15.050	14.800	14.900	14.656	785,303
2023-06-12	15.200	15.200	14.700	14.800	14.557	2,672,216
2023-06-09	15.450	15.500	15.100	15.150	14.902	1,359,838
2023-06-08	15.650	15.700	15.350	15.350	15.098	1,143,039
2023-06-07	15.500	15.600	15.400	15.600	15.344	852,054
2023-06-06	15.900	15.900	15.400	15.450	15.197	973,825
2023-06-05	15.400	16.000	15.300	15.750	15.492	3,095,106
2023-06-02	15.400	15.600	15.200	15.250	15.000	1,415,167
2023-06-01	15.400	15.400	15.200	15.250	15.000	781,530
2023-05-31	15.300	15.450	15.200	15.300	15.049	890,498
2023-05-30	15.350	15.550	15.050	15.200	14.951	2,352,541
2023-05-29	15.400	15.600	15.300	15.350	15.098	1,760,761
2023-05-26	16.050	16.050	15.350	15.350	15.098	2,303,353
2023-05-25	15.850	16.200	15.700	15.850	15.590	4,654,694
2023-05-24	15.100	16.700	15.100	16.000	15.738	20,688,826
2023-05-23	15.050	15.250	14.900	15.200	14.951	1,900,675
2023-05-22	14.300	15.600	14.250	15.350	15.098	7,495,608
2023-05-19	14.450	14.550	14.300	14.300	14.066	708,967
2023-05-18	14.650	14.700	14.400	14.450	14.213	623,935
2023-05-17	14.350	14.700	14.350	14.550	14.312	672,643
2023-05-16	14.450	14.450	14.300	14.350	14.115	432,949
2023-05-15	14.300	14.450	14.200	14.250	14.016	599,402
2023-05-12	14.350	14.400	14.150	14.350	14.115	795,357
2023-05-11	14.700	14.800	14.350	14.400	14.164	1,485,516

← NewerPage 14 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.