China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.700	14.700	14.300	14.500	14.262	1,682,661
2023-02-07	14.800	14.900	14.500	14.550	14.312	1,328,021
2023-02-06	14.550	14.800	14.500	14.600	14.361	2,215,592
2023-02-03	14.400	15.000	14.150	14.650	14.410	6,375,209
2023-02-02	14.550	14.550	14.050	14.200	13.967	2,891,998
2023-02-01	14.000	14.950	13.800	14.550	14.312	9,709,858
2023-01-31	13.550	14.150	13.350	14.000	13.771	4,114,358
2023-01-30	14.000	14.050	13.500	13.500	13.279	3,333,203
2023-01-17	12.900	14.100	12.900	13.750	13.525	6,622,122
2023-01-16	13.150	13.250	12.800	12.850	12.639	1,124,337
2023-01-13	13.450	13.600	13.000	13.150	12.934	1,835,124
2023-01-12	13.350	13.650	13.000	13.450	13.230	5,292,072
2023-01-11	12.300	13.500	12.300	13.500	13.279	6,072,489
2023-01-10	12.450	12.500	12.250	12.300	12.098	371,885
2023-01-09	12.500	12.500	12.350	12.400	12.197	265,155
2023-01-06	12.500	12.550	12.350	12.450	12.246	247,369
2023-01-05	12.450	12.650	12.400	12.500	12.295	553,642
2023-01-04	12.400	12.550	12.350	12.450	12.246	254,634
2023-01-03	12.350	12.550	12.250	12.450	12.246	539,795
2022-12-30	12.400	12.500	12.350	12.350	12.148	245,072
2022-12-29	12.350	12.350	12.150	12.300	12.098	289,571
2022-12-28	12.500	12.750	12.350	12.400	12.197	687,482
2022-12-27	12.450	12.700	12.300	12.550	12.344	1,296,870
2022-12-26	12.500	12.500	12.300	12.400	12.197	375,759
2022-12-23	12.250	12.400	12.250	12.400	12.197	180,003
2022-12-22	12.300	12.450	12.250	12.400	12.197	410,852
2022-12-21	12.400	12.400	12.200	12.200	12.000	472,444
2022-12-20	12.800	12.850	12.200	12.300	12.098	1,265,289
2022-12-19	13.200	13.200	12.700	12.800	12.590	815,617
2022-12-16	13.150	13.400	13.150	13.200	12.984	329,075
2022-12-15	13.250	13.500	13.150	13.400	13.180	752,354
2022-12-14	13.200	13.250	13.000	13.200	12.984	405,248
2022-12-13	13.250	13.250	13.000	13.050	12.836	419,020
2022-12-12	13.400	13.400	13.000	13.050	12.836	1,081,650
2022-12-09	13.450	13.650	13.350	13.350	13.131	575,524
2022-12-08	13.350	13.600	13.350	13.500	13.279	379,812
2022-12-07	13.600	13.650	13.250	13.450	13.230	580,040
2022-12-06	13.700	13.850	13.200	13.500	13.279	1,064,894
2022-12-05	13.700	13.800	13.600	13.750	13.525	600,004
2022-12-02	13.650	13.750	13.550	13.650	13.426	892,563
2022-12-01	13.950	14.000	13.550	13.700	13.475	2,346,612
2022-11-30	13.950	14.150	13.700	13.800	13.574	1,183,324
2022-11-29	13.750	14.250	13.750	13.950	13.721	1,669,548
2022-11-28	13.850	14.000	13.650	13.750	13.525	1,203,926
2022-11-25	14.200	14.400	13.850	13.950	13.721	1,929,517
2022-11-24	14.350	14.550	13.800	14.100	13.869	3,957,685
2022-11-23	13.650	14.800	13.650	14.350	14.115	6,574,030
2022-11-22	13.400	14.400	13.400	13.700	13.475	5,329,738
2022-11-21	13.000	13.550	12.800	13.400	13.180	1,463,981
2022-11-18	12.850	13.000	12.750	12.850	12.639	312,755
2022-11-17	12.750	12.900	12.700	12.850	12.639	103,587
2022-11-16	13.000	13.000	12.750	12.750	12.541	324,483
2022-11-15	13.050	13.150	12.850	13.000	12.787	366,695
2022-11-14	13.050	13.100	12.900	13.000	12.787	293,526
2022-11-11	13.000	13.200	12.800	12.900	12.689	414,416
2022-11-10	12.950	12.950	12.650	12.800	12.590	242,055
2022-11-09	13.200	13.200	12.900	12.950	12.738	456,531
2022-11-08	13.350	13.350	12.950	13.000	12.787	510,094
2022-11-07	13.050	13.500	12.850	13.200	12.984	1,279,719
2022-11-04	12.100	13.100	12.100	12.850	12.639	1,137,936

← NewerPage 16 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.