China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.700	14.800	14.350	14.400	14.164	1,485,516
2023-05-10	14.750	15.300	14.750	14.800	14.557	1,065,375
2023-05-09	15.100	15.100	14.700	14.700	14.459	1,627,295
2023-05-08	15.450	15.500	15.050	15.050	14.803	1,480,968
2023-05-05	15.100	15.750	15.100	15.350	15.098	2,663,878
2023-05-04	15.400	15.650	15.250	15.350	15.098	2,445,476
2023-05-03	15.400	15.850	15.250	15.400	15.148	5,703,497
2023-05-02	16.250	16.300	15.250	15.300	15.049	9,236,733
2023-04-28	14.800	16.100	14.650	16.100	15.836	19,658,865
2023-04-27	14.700	14.900	14.550	14.650	14.410	986,189
2023-04-26	14.950	14.950	14.400	14.650	14.410	1,094,410
2023-04-25	14.950	15.200	14.650	14.750	14.508	2,346,969
2023-04-24	14.400	14.850	14.400	14.800	14.557	1,449,651
2023-04-21	14.650	14.850	14.400	14.450	14.213	2,809,542
2023-04-20	14.850	15.650	14.850	14.850	14.607	6,753,965
2023-04-19	15.250	15.300	14.800	14.900	14.656	3,237,800
2023-04-18	16.250	16.650	15.000	15.100	14.853	15,739,484
2023-04-17	14.200	15.700	14.200	15.700	15.443	14,190,993
2023-04-14	14.450	14.800	14.300	14.300	14.066	2,275,420
2023-04-13	14.250	14.500	14.000	14.300	14.066	1,844,553
2023-04-12	14.250	14.250	14.100	14.150	13.918	662,214
2023-04-11	13.900	14.350	13.850	14.150	13.918	1,028,031
2023-04-10	14.000	14.100	13.850	13.950	13.721	553,437
2023-04-07	14.350	14.400	13.950	14.000	13.771	1,407,719
2023-04-06	13.950	14.150	13.700	14.150	13.918	882,146
2023-03-31	13.800	13.850	13.650	13.800	13.574	410,930
2023-03-30	13.750	13.850	13.650	13.650	13.426	210,194
2023-03-29	13.800	13.850	13.650	13.700	13.475	264,932
2023-03-28	14.000	14.050	13.700	13.800	13.574	473,043
2023-03-27	13.800	14.200	13.800	14.050	13.820	701,213
2023-03-24	13.850	13.950	13.700	13.850	13.623	397,977
2023-03-23	13.800	13.950	13.750	13.850	13.623	288,783
2023-03-22	13.900	13.900	13.750	13.850	13.623	288,350
2023-03-21	13.750	13.850	13.700	13.700	13.475	347,006
2023-03-20	13.500	13.700	13.500	13.650	13.426	277,046
2023-03-17	13.500	13.600	13.450	13.500	13.279	292,165
2023-03-16	13.750	13.850	13.350	13.400	13.180	723,086
2023-03-15	14.050	14.050	13.800	13.800	13.574	223,871
2023-03-14	13.900	14.050	13.750	13.850	13.623	317,200
2023-03-13	13.900	14.050	13.700	13.950	13.721	749,443
2023-03-10	14.100	14.150	13.850	13.900	13.672	948,274
2023-03-09	14.500	14.500	14.150	14.150	13.918	1,106,456
2023-03-08	14.400	14.500	14.250	14.400	14.164	448,178
2023-03-07	14.450	14.500	14.300	14.500	14.262	374,696
2023-03-06	14.050	14.450	14.050	14.450	14.213	1,051,809
2023-03-03	13.950	14.100	13.900	14.000	13.771	962,684
2023-03-02	14.000	14.050	13.800	13.850	13.623	770,335
2023-03-01	14.150	14.150	14.000	14.000	13.771	642,243
2023-02-24	14.450	14.450	14.150	14.150	13.918	525,035
2023-02-23	14.350	14.650	14.300	14.350	14.115	1,002,908
2023-02-22	14.300	14.300	14.100	14.250	14.016	1,004,360
2023-02-21	14.600	14.750	14.350	14.400	14.164	1,327,627
2023-02-20	14.700	14.700	14.450	14.550	14.312	820,124
2023-02-17	14.500	14.700	14.500	14.500	14.262	641,394
2023-02-16	14.550	14.600	14.450	14.500	14.262	537,696
2023-02-15	14.550	14.700	14.400	14.450	14.213	627,503
2023-02-14	14.350	14.750	14.350	14.600	14.361	1,845,835
2023-02-13	14.450	14.450	14.000	14.200	13.967	1,690,225
2023-02-10	14.500	14.750	14.300	14.350	14.115	1,816,552
2023-02-09	14.500	14.850	14.400	14.450	14.213	1,765,749

← NewerPage 15 of 21 · 1,221 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.