China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.850	26.000	24.500	25.200	25.200	2,098,397
2026-04-24	26.700	26.750	25.250	25.650	25.650	2,275,138
2026-04-23	29.200	29.200	26.100	26.700	26.700	5,895,057
2026-04-22	27.950	29.450	27.800	29.000	29.000	7,938,400
2026-04-21	28.450	28.550	27.350	27.400	27.400	3,281,155
2026-04-20	27.950	29.550	27.850	28.000	28.000	7,756,290
2026-04-17	26.900	27.700	26.700	27.200	27.200	3,698,242
2026-04-16	27.500	28.150	26.850	27.100	27.100	3,533,312
2026-04-15	26.700	28.350	26.150	27.300	27.300	5,667,074
2026-04-14	27.000	27.000	26.150	26.500	26.500	3,468,180
2026-04-13	25.000	27.150	24.850	26.650	26.650	4,065,136
2026-04-10	26.150	26.600	25.450	25.550	25.550	1,788,387
2026-04-09	26.350	26.850	25.950	26.000	26.000	2,949,174
2026-04-08	25.500	26.550	25.250	26.350	26.350	3,004,486
2026-04-07	25.500	25.650	24.550	24.700	24.700	1,851,043
2026-04-02	26.300	26.650	24.900	25.100	25.100	2,100,445
2026-04-01	26.600	26.950	26.000	26.050	26.050	1,824,120
2026-03-31	26.400	27.350	25.450	25.650	25.650	3,014,538
2026-03-30	27.300	27.900	26.650	26.700	26.700	2,352,064
2026-03-27	26.900	28.400	26.900	28.400	28.400	3,089,189
2026-03-26	28.100	28.950	27.350	27.450	27.450	3,789,405
2026-03-25	28.000	28.450	27.600	27.900	27.900	4,183,103
2026-03-24	29.450	30.000	26.950	27.450	27.450	8,507,028
2026-03-23	30.000	30.700	29.250	29.250	29.250	8,254,600
2026-03-20	35.750	35.750	32.200	32.450	32.450	42,511,354
2026-03-19	32.500	32.500	32.500	32.500	32.500	7,756,150
2026-03-18	27.250	29.550	26.950	29.550	29.550	25,784,327
2026-03-17	25.700	27.700	25.400	26.900	26.900	12,954,592
2026-03-16	26.500	26.500	25.050	25.200	25.200	3,051,030
2026-03-13	24.500	27.000	24.450	26.000	26.000	5,507,855
2026-03-12	25.000	25.700	24.500	25.150	25.150	3,609,289
2026-03-11	24.000	25.250	23.800	25.000	25.000	2,312,817
2026-03-10	24.300	24.550	23.600	23.700	23.700	1,988,375
2026-03-09	23.250	23.850	22.900	23.700	23.700	2,568,094
2026-03-06	25.000	25.700	24.650	25.400	25.400	2,143,336
2026-03-05	26.300	27.150	25.150	25.500	25.500	3,795,081
2026-03-04	27.050	27.750	24.750	25.450	25.450	5,908,042
2026-03-03	29.200	29.800	27.300	27.350	27.350	27,149,956
2026-03-02	24.500	27.500	24.200	27.100	27.100	10,304,571
2026-02-26	24.350	26.650	24.050	25.650	25.650	7,747,608
2026-02-25	25.000	25.000	24.100	24.250	24.250	2,526,291
2026-02-24	24.650	25.150	24.400	24.750	24.750	2,373,186
2026-02-23	23.900	25.000	23.800	24.650	24.650	2,879,712
2026-02-11	23.150	24.400	23.100	23.500	23.500	4,050,199
2026-02-10	23.250	23.300	22.650	23.200	23.200	1,455,905
2026-02-09	24.000	24.050	22.850	22.900	22.900	2,086,080
2026-02-06	25.000	25.000	23.100	23.500	23.500	3,199,759
2026-02-05	25.050	25.350	24.650	24.900	24.900	3,111,356
2026-02-04	25.750	27.400	25.400	25.900	25.900	9,233,325
2026-02-03	24.550	26.400	24.550	26.400	26.400	10,436,331
2026-02-02	24.350	26.500	23.750	24.000	24.000	5,754,573
2026-01-30	25.050	25.150	23.750	24.700	24.700	4,139,272
2026-01-29	25.800	25.800	24.200	24.350	24.350	4,597,160
2026-01-28	26.450	26.500	25.800	25.950	25.950	4,190,983
2026-01-27	30.000	30.000	26.100	26.700	26.700	15,027,018
2026-01-26	27.500	27.750	27.000	27.750	27.750	5,049,511
2026-01-23	26.550	26.550	24.650	25.250	25.250	7,844,878
2026-01-22	28.650	29.450	26.200	26.300	26.300	15,762,169
2026-01-21	29.800	29.800	28.000	28.400	28.400	34,321,433
2026-01-20	26.500	27.500	26.400	27.500	27.500	16,289,736

← NewerPage 3 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.