China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	14.250	14.500	14.200	14.250	13.723	705,579
2022-02-14	14.100	14.250	14.000	14.150	13.627	548,881
2022-02-11	14.100	14.250	14.100	14.100	13.579	258,589
2022-02-10	14.350	14.350	14.150	14.200	13.675	172,430
2022-02-09	14.400	14.400	14.150	14.300	13.771	426,252
2022-02-08	13.900	14.300	13.900	14.200	13.675	329,669
2022-02-07	13.600	14.200	13.600	14.150	13.627	752,987
2022-01-26	13.450	13.600	13.400	13.500	13.001	448,122
2022-01-25	13.700	13.700	13.400	13.450	12.953	688,800
2022-01-24	13.700	13.750	13.400	13.650	13.145	779,990
2022-01-21	14.050	14.200	13.900	13.900	13.386	988,171
2022-01-20	14.100	14.350	14.050	14.250	13.723	512,744
2022-01-19	14.100	14.150	13.900	14.050	13.531	458,565
2022-01-18	14.300	14.450	14.150	14.200	13.675	693,653
2022-01-17	14.050	14.200	13.950	14.200	13.675	519,945
2022-01-14	14.200	14.200	13.850	14.000	13.482	1,208,106
2022-01-13	14.350	14.400	14.250	14.250	13.723	567,351
2022-01-12	14.300	14.400	14.050	14.250	13.723	846,776
2022-01-11	14.500	14.550	14.200	14.200	13.675	995,995
2022-01-10	14.400	14.600	14.300	14.550	14.012	644,119
2022-01-07	14.900	14.900	14.300	14.400	13.868	1,491,067
2022-01-06	14.600	14.850	14.550	14.700	14.157	1,012,226
2022-01-05	15.250	15.350	14.800	14.800	14.253	1,736,622
2022-01-04	15.650	15.650	15.050	15.150	14.590	2,054,921
2022-01-03	16.550	16.550	15.550	15.550	14.975	2,659,807
2021-12-30	17.200	17.200	16.350	16.400	15.794	3,359,174
2021-12-29	16.000	16.800	16.000	16.650	16.034	6,860,337
2021-12-28	15.900	16.050	15.400	15.950	15.360	2,117,817
2021-12-27	16.150	16.200	15.700	15.850	15.264	1,429,503
2021-12-24	16.700	16.900	16.100	16.100	15.505	6,029,402
2021-12-23	15.850	16.250	15.600	16.200	15.601	2,069,641
2021-12-22	16.100	16.650	15.700	15.700	15.120	3,435,586
2021-12-21	16.500	16.950	15.800	16.000	15.409	5,446,806
2021-12-20	15.750	16.050	15.600	16.000	15.409	3,515,473
2021-12-17	15.750	15.800	15.450	15.500	14.927	1,369,266
2021-12-16	15.700	15.900	15.500	15.600	15.023	1,646,679
2021-12-15	15.450	15.600	15.400	15.450	14.879	1,051,983
2021-12-14	15.650	15.850	15.100	15.300	14.734	1,733,779
2021-12-13	15.900	15.950	15.350	15.500	14.927	2,015,425
2021-12-10	15.200	15.600	14.950	15.450	14.879	4,075,722
2021-12-09	15.000	15.350	14.950	15.150	14.590	2,497,966
2021-12-08	15.100	15.150	14.750	14.750	14.205	1,216,703
2021-12-07	14.600	15.150	14.500	15.000	14.445	3,424,122
2021-12-06	14.500	14.950	14.300	14.500	13.964	2,662,652
2021-12-03	14.100	14.650	13.900	14.400	13.868	10,846,490
2021-12-02	13.850	14.100	13.850	13.850	13.338	287,541
2021-12-01	13.800	14.000	13.700	13.850	13.338	330,797
2021-11-30	13.900	14.000	13.850	13.850	13.338	291,717
2021-11-29	13.700	13.750	13.300	13.750	13.242	633,463
2021-11-26	14.300	14.400	13.900	13.900	13.386	887,580
2021-11-25	14.400	14.450	14.300	14.300	13.771	241,922
2021-11-24	14.350	14.450	14.250	14.300	13.771	586,433
2021-11-23	14.350	14.500	14.100	14.100	13.579	702,936
2021-11-22	14.100	14.350	14.050	14.300	13.771	691,001
2021-11-19	14.400	14.500	14.150	14.150	13.627	877,718
2021-11-18	14.350	14.650	14.300	14.400	13.868	1,735,636
2021-11-17	14.400	14.400	14.250	14.250	13.723	540,016
2021-11-16	14.350	14.450	14.200	14.350	13.820	650,706
2021-11-15	14.650	14.650	14.300	14.300	13.771	937,445
2021-11-12	15.000	15.000	14.450	14.500	13.964	1,156,599

← NewerPage 20 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.