China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.200	12.200	12.100	12.100	11.902	150,314
2022-11-02	12.200	12.350	12.200	12.200	12.000	234,100
2022-11-01	12.100	12.200	12.050	12.150	11.951	500,505
2022-10-31	12.100	12.150	12.000	12.050	11.853	162,757
2022-10-28	12.300	12.300	12.050	12.050	11.853	120,304
2022-10-27	12.200	12.300	12.150	12.250	12.049	158,711
2022-10-26	12.200	12.250	12.100	12.150	11.951	121,263
2022-10-25	12.200	12.300	12.100	12.150	11.951	165,229
2022-10-24	12.600	12.600	12.150	12.300	12.098	303,289
2022-10-21	12.750	12.750	12.150	12.150	11.951	417,733
2022-10-20	12.250	12.250	12.050	12.250	12.049	175,664
2022-10-19	12.200	12.500	12.100	12.300	12.098	398,909
2022-10-18	12.000	12.450	11.850	12.300	12.098	427,250
2022-10-17	11.850	11.950	11.700	11.950	11.754	121,224
2022-10-14	11.750	12.050	11.750	11.950	11.754	174,196
2022-10-13	12.050	12.050	11.550	11.600	11.410	300,224
2022-10-12	12.100	12.100	11.900	11.950	11.754	205,921
2022-10-11	11.800	11.950	11.650	11.800	11.607	125,259
2022-10-07	11.950	12.150	11.950	12.050	11.853	154,871
2022-10-06	12.000	12.100	11.950	11.950	11.754	189,815
2022-10-05	12.150	12.150	11.950	11.950	11.754	213,034
2022-10-04	12.150	12.150	11.950	12.000	11.803	126,100
2022-10-03	11.900	12.000	11.800	11.950	11.754	112,186
2022-09-30	11.700	11.900	11.600	11.900	11.705	139,186
2022-09-29	12.150	12.200	11.700	11.800	11.607	230,510
2022-09-28	12.100	12.150	11.450	11.550	11.361	474,650
2022-09-27	11.900	12.100	11.850	12.100	11.902	207,823
2022-09-26	12.350	12.350	11.900	12.050	11.853	374,022
2022-09-23	12.450	12.550	12.400	12.450	12.246	114,095
2022-09-22	12.500	12.500	12.350	12.500	12.295	129,194
2022-09-21	12.750	12.750	12.550	12.550	12.344	102,594
2022-09-20	12.800	12.800	12.650	12.700	12.492	95,050
2022-09-19	13.000	13.000	12.750	12.750	12.541	118,300
2022-09-16	12.800	12.850	12.700	12.850	12.639	155,073
2022-09-15	12.850	12.950	12.750	12.800	12.590	264,368
2022-09-14	12.600	12.800	12.500	12.800	12.590	200,663
2022-09-13	12.600	12.900	12.600	12.800	12.590	406,125
2022-09-12	12.400	12.650	12.350	12.600	12.393	399,146
2022-09-08	12.450	12.450	12.100	12.200	12.000	327,572
2022-09-07	12.500	12.500	12.200	12.200	12.000	204,382
2022-09-06	12.700	12.750	12.400	12.450	12.246	240,495
2022-09-05	12.850	12.900	12.700	12.700	12.492	179,045
2022-09-02	12.850	12.950	12.750	12.850	12.639	205,050
2022-09-01	13.000	13.000	12.800	12.800	12.590	168,530
2022-08-31	13.000	13.000	12.750	13.000	12.787	249,493
2022-08-30	12.850	13.000	12.850	13.000	12.787	159,107
2022-08-29	12.950	12.950	12.750	12.850	12.639	247,756
2022-08-26	13.100	13.150	12.950	13.050	12.836	257,268
2022-08-25	13.200	13.200	13.000	13.100	12.885	383,360
2022-08-24	13.200	13.250	13.000	13.100	12.885	305,900
2022-08-23	13.100	13.150	12.900	13.100	12.885	400,308
2022-08-22	12.550	13.350	12.550	13.150	12.934	1,069,940
2022-08-19	12.350	12.700	12.350	12.700	12.492	364,564
2022-08-18	12.250	12.450	12.250	12.350	12.148	183,000
2022-08-17	12.500	12.500	12.350	12.350	12.148	277,139
2022-08-16	12.500	12.650	12.450	12.450	12.246	272,084
2022-08-15	12.600	12.650	12.500	12.550	12.344	319,170
2022-08-12	12.600	12.700	12.500	12.500	12.295	299,730
2022-08-11	12.700	12.750	12.550	12.600	12.393	671,951
2022-08-10	11.950	12.850	11.900	12.700	12.492	1,393,903

← NewerPage 17 of 21 · 1,216 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.