China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11.800	11.900	11.800	11.850	11.656	114,542
2022-08-08	11.700	11.850	11.700	11.800	11.607	84,428
2022-08-05	11.700	11.850	11.650	11.750	11.557	114,249
2022-08-04	11.750	11.750	11.500	11.650	11.459	143,162
2022-08-03	11.650	11.700	11.550	11.600	11.410	166,121
2022-08-02	11.850	11.950	11.700	11.700	11.508	176,146
2022-08-01	11.900	11.950	11.800	11.950	11.754	108,471
2022-07-29	11.750	11.950	11.750	11.900	11.705	118,450
2022-07-28	11.800	11.900	11.700	11.750	11.557	173,884
2022-07-27	11.650	11.800	11.650	11.750	11.557	43,000
2022-07-26	11.750	11.750	11.600	11.650	11.459	160,519
2022-07-25	11.950	11.950	11.850	11.950	11.508	144,437
2022-07-22	11.850	12.000	11.850	11.950	11.508	238,472
2022-07-21	11.850	11.900	11.800	11.850	11.412	97,803
2022-07-20	11.900	11.950	11.800	11.800	11.364	195,782
2022-07-19	11.750	11.850	11.700	11.850	11.412	198,037
2022-07-18	11.450	11.750	11.450	11.750	11.316	1,146,910
2022-07-15	11.450	11.550	11.400	11.450	11.027	141,156
2022-07-14	11.550	11.550	11.400	11.500	11.075	120,320
2022-07-13	11.500	11.500	11.400	11.450	11.027	119,824
2022-07-12	11.450	11.600	11.200	11.250	10.834	233,777
2022-07-11	11.450	11.650	11.450	11.550	11.123	96,586
2022-07-08	11.350	11.600	11.350	11.550	11.123	220,504
2022-07-07	11.200	11.400	11.100	11.350	10.930	178,973
2022-07-06	11.300	11.400	11.150	11.150	10.738	203,317
2022-07-05	11.400	11.450	11.250	11.400	10.979	198,445
2022-07-04	11.300	11.400	11.200	11.250	10.834	318,646
2022-07-01	11.750	11.750	11.200	11.300	10.882	554,790
2022-06-30	12.000	12.000	11.550	11.700	11.267	241,016
2022-06-29	11.900	12.000	11.850	11.950	11.508	109,952
2022-06-28	12.000	12.000	11.850	11.950	11.508	176,240
2022-06-27	12.000	12.050	11.900	12.050	11.605	239,601
2022-06-24	11.700	11.950	11.700	11.800	11.364	162,346
2022-06-23	11.750	11.900	11.550	11.600	11.171	275,774
2022-06-22	12.050	12.100	11.650	11.700	11.267	383,353
2022-06-21	11.800	12.000	11.700	11.950	11.508	368,034
2022-06-20	12.100	12.100	11.600	11.700	11.267	496,810
2022-06-17	11.850	12.150	11.850	12.000	11.556	500,768
2022-06-16	12.400	12.450	12.050	12.050	11.605	244,494
2022-06-15	12.350	12.400	12.250	12.300	11.845	240,698
2022-06-14	12.550	12.550	12.000	12.250	11.797	452,758
2022-06-13	12.450	12.650	12.450	12.500	12.038	216,559
2022-06-10	12.750	12.800	12.600	12.700	12.231	547,075
2022-06-09	12.850	12.850	12.750	12.850	12.375	419,328
2022-06-08	12.950	12.950	12.850	12.900	12.423	135,482
2022-06-07	12.850	12.900	12.750	12.850	12.375	127,553
2022-06-06	12.850	12.950	12.850	12.850	12.375	121,339
2022-06-02	12.950	12.950	12.750	12.850	12.375	283,159
2022-06-01	12.950	13.000	12.800	12.900	12.423	158,814
2022-05-31	12.900	13.000	12.900	12.950	12.471	77,229
2022-05-30	13.000	13.050	12.950	13.000	12.519	266,353
2022-05-27	12.950	12.950	12.750	12.900	12.423	107,052
2022-05-26	12.900	13.000	12.700	12.800	12.327	184,210
2022-05-25	12.900	12.900	12.750	12.850	12.375	215,078
2022-05-24	12.850	13.050	12.750	12.800	12.327	274,737
2022-05-23	12.800	12.850	12.700	12.800	12.327	357,005
2022-05-20	12.800	12.800	12.650	12.750	12.279	145,156
2022-05-19	12.400	12.700	12.300	12.700	12.231	344,013
2022-05-18	12.400	12.850	12.400	12.700	12.231	403,284
2022-05-17	12.350	12.450	12.300	12.400	11.942	100,746

← NewerPage 18 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.