China Glaze Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	15.000	15.150	14.800	14.800	14.253	1,244,231
2021-11-10	14.800	15.100	14.750	14.950	14.397	2,616,240
2021-11-09	14.600	14.700	14.500	14.600	14.060	722,898
2021-11-08	14.300	14.600	14.300	14.550	14.012	667,763
2021-11-05	14.450	14.450	14.250	14.300	13.771	458,436
2021-11-04	14.400	14.550	14.400	14.400	13.868	475,360
2021-11-03	14.250	14.500	14.250	14.350	13.820	512,311
2021-11-02	14.650	14.700	14.200	14.250	13.723	1,299,709
2021-11-01	14.550	14.850	14.500	14.650	14.108	3,085,323
2021-10-29	14.700	14.750	14.450	14.550	14.012	998,131
2021-10-28	14.850	14.900	14.650	14.650	14.108	483,401
2021-10-27	14.750	14.900	14.700	14.850	14.301	728,954
2021-10-26	14.850	15.000	14.650	14.650	14.108	792,332
2021-10-25	14.600	14.950	14.600	14.850	14.301	629,230
2021-10-22	14.950	15.000	14.550	14.650	14.108	1,005,425
2021-10-21	14.650	15.150	14.650	14.850	14.301	2,114,125
2021-10-20	14.600	14.650	14.450	14.650	14.108	871,210
2021-10-19	14.250	14.650	14.250	14.500	13.964	1,556,351
2021-10-18	14.250	14.350	14.150	14.250	13.723	673,543
2021-10-15	14.650	14.800	14.200	14.250	13.723	3,771,809
2021-10-14	14.250	14.550	14.000	14.400	13.868	2,232,621

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.