China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.350	12.450	12.300	12.400	11.942	100,746
2022-05-16	12.300	12.400	12.150	12.250	11.797	166,682
2022-05-13	12.050	12.250	12.000	12.200	11.749	237,652
2022-05-12	12.350	12.450	11.800	12.000	11.556	481,453
2022-05-11	12.500	12.500	12.300	12.350	11.893	248,154
2022-05-10	12.350	12.550	12.200	12.500	12.038	322,969
2022-05-09	13.050	13.050	12.550	12.550	12.086	515,954
2022-05-06	12.950	13.050	12.850	13.050	12.568	199,502
2022-05-05	13.100	13.300	13.100	13.200	12.712	525,180
2022-05-04	13.000	13.050	12.850	12.900	12.423	269,948
2022-05-03	12.850	12.900	12.750	12.900	12.423	288,599
2022-04-29	13.200	13.250	12.900	12.900	12.423	514,204
2022-04-28	13.000	13.150	12.900	12.900	12.423	385,266
2022-04-27	13.100	13.100	12.850	12.950	12.471	707,504
2022-04-26	13.550	13.550	13.200	13.250	12.760	428,336
2022-04-25	13.650	13.650	13.350	13.350	12.856	848,531
2022-04-22	14.000	14.100	13.850	13.850	13.338	354,346
2022-04-21	14.200	14.350	13.950	13.950	13.434	449,110
2022-04-20	14.000	14.250	13.950	14.100	13.579	566,376
2022-04-19	13.800	14.000	13.800	13.900	13.386	381,710
2022-04-18	13.900	13.900	13.650	13.750	13.242	433,073
2022-04-15	13.850	13.950	13.800	13.900	13.386	467,564
2022-04-14	14.050	14.100	13.900	13.950	13.434	417,881
2022-04-13	13.850	14.100	13.850	14.050	13.531	398,562
2022-04-12	14.000	14.000	13.750	13.800	13.290	446,979
2022-04-11	14.100	14.300	13.850	13.900	13.386	773,710
2022-04-08	14.000	14.050	13.950	14.000	13.482	289,995
2022-04-07	14.200	14.250	13.850	13.850	13.338	899,026
2022-04-06	14.150	14.250	14.100	14.150	13.627	365,515
2022-04-01	14.250	14.400	14.250	14.250	13.723	351,926
2022-03-31	14.450	14.550	14.350	14.350	13.820	394,353
2022-03-30	14.550	14.650	14.450	14.450	13.916	856,808
2022-03-29	14.350	15.350	14.350	14.550	14.012	3,194,770
2022-03-28	14.250	14.250	14.050	14.200	13.675	336,463
2022-03-25	14.550	14.600	14.350	14.350	13.820	348,481
2022-03-24	14.550	14.550	14.400	14.550	14.012	362,215
2022-03-23	14.550	14.700	14.550	14.600	14.060	561,550
2022-03-22	14.400	14.600	14.400	14.500	13.964	411,831
2022-03-21	14.400	14.500	14.350	14.400	13.868	446,345
2022-03-18	14.350	14.450	14.250	14.350	13.820	528,745
2022-03-17	14.250	14.350	14.250	14.300	13.771	601,872
2022-03-16	14.450	14.450	13.950	14.050	13.531	541,003
2022-03-15	14.550	14.550	14.050	14.100	13.579	710,770
2022-03-14	14.250	14.500	14.100	14.450	13.916	1,139,575
2022-03-11	14.150	14.300	13.950	14.000	13.482	1,231,717
2022-03-10	14.550	14.550	14.200	14.250	13.723	924,478
2022-03-09	14.100	14.400	14.000	14.200	13.675	943,376
2022-03-08	13.800	14.250	13.700	13.800	13.290	1,015,801
2022-03-07	14.350	14.350	13.900	14.000	13.482	1,226,376
2022-03-04	14.800	14.800	14.450	14.500	13.964	705,529
2022-03-03	15.000	15.000	14.700	14.700	14.157	575,330
2022-03-02	15.100	15.100	14.800	14.800	14.253	724,917
2022-03-01	15.250	15.300	14.900	15.000	14.445	1,563,113
2022-02-25	15.800	15.800	14.950	15.100	14.542	3,117,274
2022-02-24	15.300	15.600	15.000	15.200	14.638	5,224,413
2022-02-23	14.450	15.450	14.400	15.300	14.734	5,113,001
2022-02-22	14.600	14.600	14.200	14.300	13.771	868,629
2022-02-21	14.600	14.700	14.450	14.650	14.108	603,973
2022-02-18	14.500	14.700	14.350	14.650	14.108	1,369,545
2022-02-17	15.300	15.800	14.600	14.600	14.060	6,149,138

← NewerPage 19 of 21 · 1,217 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.