China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.600	40.900	39.600	40.000	39.750	1,341,734
2026-07-21	38.900	39.450	38.650	39.000	38.756	1,074,707
2026-07-20	40.450	40.500	36.250	38.050	37.812	2,224,183
2026-07-17	41.300	41.800	39.450	39.950	39.700	2,802,375
2026-07-16	45.000	45.000	43.500	43.600	43.600	1,851,736
2026-07-15	46.700	47.200	45.200	45.350	45.350	2,315,741
2026-07-14	47.550	47.950	42.900	46.200	46.200	3,848,808
2026-07-13	49.100	50.800	47.500	47.650	47.650	2,248,710
2026-07-10	48.600	48.600	48.600	48.600	48.600	0
2026-07-09	49.850	50.000	48.550	48.600	48.600	2,033,396
2026-07-08	49.150	49.900	48.700	49.550	49.550	2,673,584
2026-07-07	51.600	52.800	48.250	48.800	48.800	5,192,778
2026-07-06	55.000	55.000	52.000	52.000	52.000	4,131,548
2026-07-03	55.400	55.800	53.800	53.900	53.900	4,093,366
2026-07-02	55.000	57.900	54.600	55.400	55.400	12,912,509
2026-07-01	55.500	57.500	53.500	55.200	55.200	17,221,029
2026-06-30	51.900	55.300	51.800	54.200	54.200	12,066,428
2026-06-29	47.850	51.000	47.300	50.300	50.300	3,807,293
2026-06-26	51.000	51.400	47.200	47.850	47.850	5,966,151
2026-06-25	54.300	55.100	51.800	51.900	51.900	5,361,269
2026-06-24	53.500	56.900	53.000	54.300	54.300	9,821,580
2026-06-23	57.500	57.800	53.000	53.900	53.900	15,003,311
2026-06-22	51.700	56.500	51.500	56.500	56.500	16,309,737
2026-06-18	51.900	52.300	51.000	51.400	51.400	5,621,651
2026-06-17	48.700	52.000	48.100	51.700	51.700	7,545,347
2026-06-16	52.100	52.100	49.100	49.500	49.500	6,413,281
2026-06-15	49.100	51.900	49.100	51.500	51.500	6,617,365
2026-06-12	50.700	51.400	47.800	47.900	47.900	7,464,125
2026-06-11	50.700	50.800	47.100	48.300	48.300	9,998,153
2026-06-10	55.900	59.000	50.700	50.700	50.700	25,057,501
2026-06-09	53.000	59.000	51.000	56.300	56.300	24,507,506
2026-06-08	53.700	55.700	53.700	53.700	53.700	8,573,493
2026-06-05	57.900	61.200	56.500	59.600	59.600	25,549,978
2026-06-04	56.500	61.800	56.300	58.500	58.500	36,199,875
2026-06-03	57.800	57.800	49.850	56.200	56.200	44,086,811
2026-06-02	49.900	52.600	49.900	52.600	52.600	7,377,039
2026-06-01	43.550	47.900	42.650	47.900	47.900	13,521,328
2026-05-29	43.300	44.200	41.200	43.550	43.550	8,419,625
2026-05-28	44.450	44.900	40.550	41.750	41.750	12,320,881
2026-05-27	47.050	48.500	44.400	44.400	44.400	13,010,144
2026-05-26	46.900	50.000	44.600	49.300	49.300	6,283,560
2026-05-25	42.500	45.650	42.500	45.650	45.650	5,332,621
2026-05-22	38.950	41.550	38.850	41.500	41.500	4,005,654
2026-05-21	39.050	39.950	39.050	39.200	39.200	1,973,038
2026-05-20	39.700	39.700	38.450	38.450	38.450	1,815,423
2026-05-19	38.450	40.000	38.300	38.300	38.300	1,898,635
2026-05-18	38.600	38.600	36.550	37.600	37.600	2,991,975
2026-05-15	40.000	40.200	38.450	38.600	38.600	2,638,404
2026-05-14	40.200	41.450	39.000	39.250	39.250	3,359,030
2026-05-13	38.800	39.900	37.900	39.000	39.000	4,782,805
2026-05-12	43.450	43.550	40.000	40.400	40.400	33,805,878
2026-05-11	36.250	39.600	35.200	39.600	39.600	12,391,974
2026-05-08	34.750	37.250	33.650	36.000	36.000	23,548,819
2026-05-07	37.300	37.400	33.250	34.500	34.500	38,671,101
2026-05-06	34.150	34.150	32.900	34.150	34.150	19,023,130
2026-05-05	29.950	31.050	28.700	31.050	31.050	16,024,171
2026-05-04	26.200	28.250	25.700	28.250	28.250	4,369,072
2026-04-30	26.400	26.650	25.600	25.700	25.700	1,398,602
2026-04-29	26.050	27.200	25.500	26.450	26.450	2,072,065
2026-04-28	25.200	26.950	25.000	26.400	26.400	1,824,260

← NewerPage 2 of 5 · 243 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.