China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.000	25.000	24.650	25.000	25.000	4,079,813
2026-01-16	21.750	22.750	21.650	22.750	22.750	9,524,408
2026-01-15	20.550	20.950	20.150	20.700	20.700	5,040,251
2026-01-14	19.350	20.350	19.200	20.000	20.000	4,962,753
2026-01-13	19.650	19.650	18.950	19.200	19.200	1,603,370
2026-01-12	19.050	19.800	19.000	19.300	19.300	3,066,809
2026-01-09	18.500	19.450	18.500	18.750	18.750	1,305,112
2026-01-08	19.300	19.300	18.450	18.500	18.500	1,923,441
2026-01-07	18.100	19.800	18.100	19.350	19.350	4,671,908
2026-01-06	17.550	18.200	17.550	18.200	18.200	1,016,700
2026-01-05	18.150	18.200	17.550	17.650	17.650	759,001
2026-01-02	17.750	18.100	17.650	18.000	18.000	1,097,876
2025-12-31	17.800	17.950	17.450	17.450	17.450	1,000,027
2025-12-30	18.250	18.250	17.800	17.850	17.850	1,691,040
2025-12-29	17.500	18.900	17.500	18.550	18.550	4,592,640
2025-12-26	17.550	17.600	17.400	17.450	17.450	216,001
2025-12-24	17.900	17.900	17.500	17.500	17.500	306,759
2025-12-23	18.000	18.050	17.750	17.800	17.800	211,688
2025-12-22	17.450	17.950	17.450	17.800	17.800	628,200
2025-12-19	17.350	17.500	17.300	17.400	17.400	189,000
2025-12-18	17.300	17.350	17.150	17.300	17.300	259,005
2025-12-17	17.400	17.550	17.250	17.250	17.250	309,270
2025-12-16	17.800	17.900	17.250	17.350	17.350	466,000
2025-12-15	17.450	17.900	17.400	17.800	17.800	394,233
2025-12-12	17.450	17.650	17.300	17.600	17.600	385,600
2025-12-11	17.650	17.700	17.300	17.450	17.450	311,136
2025-12-10	17.850	17.900	17.450	17.650	17.650	538,340
2025-12-09	17.850	18.000	17.700	17.900	17.900	344,112
2025-12-08	17.850	18.000	17.700	17.750	17.750	182,036
2025-12-05	18.000	18.000	17.800	17.850	17.850	163,088
2025-12-04	17.950	18.100	17.800	17.950	17.950	318,106
2025-12-03	18.150	18.150	17.900	17.900	17.900	492,449
2025-12-02	18.000	18.150	17.850	17.900	17.900	361,122
2025-12-01	18.100	18.150	17.800	17.850	17.850	377,001
2025-11-28	18.050	18.300	17.900	18.050	18.050	405,812
2025-11-27	18.050	18.300	17.750	18.050	18.050	380,000
2025-11-26	17.550	18.050	17.500	17.900	17.900	805,312
2025-11-25	17.450	17.700	17.300	17.350	17.350	354,400
2025-11-24	17.400	17.600	17.250	17.250	17.250	269,002
2025-11-21	17.750	18.050	17.100	17.150	17.150	648,017
2025-11-20	17.700	18.200	17.700	17.950	17.950	558,867
2025-11-19	17.600	17.600	17.300	17.400	17.400	506,000
2025-11-18	18.150	18.150	17.450	17.550	17.550	1,026,429
2025-11-17	19.350	19.350	18.200	18.200	18.200	1,064,371
2025-11-14	19.550	20.500	19.100	19.100	19.100	1,891,281
2025-11-13	19.800	20.700	19.700	20.000	20.000	4,840,521
2025-11-12	18.850	20.250	18.800	19.750	19.750	5,374,115
2025-11-11	17.950	18.850	17.950	18.500	18.500	1,049,719
2025-11-10	17.900	17.950	17.550	17.800	17.800	268,104
2025-11-07	18.150	18.250	17.800	17.800	17.800	231,327
2025-11-06	17.900	18.300	17.850	18.150	18.150	471,010
2025-11-05	17.600	18.000	17.450	17.850	17.850	439,100
2025-11-04	18.700	18.750	17.900	17.900	17.900	684,797
2025-11-03	18.450	18.750	18.200	18.700	18.700	444,473
2025-10-31	18.350	18.750	18.300	18.350	18.350	593,081
2025-10-30	18.800	18.900	18.250	18.350	18.350	1,262,114
2025-10-29	19.050	19.350	18.800	18.800	18.800	770,142
2025-10-28	19.200	19.350	18.900	19.000	19.000	680,115
2025-10-27	19.300	19.500	19.100	19.200	19.200	662,986
2025-10-23	19.500	19.500	19.100	19.200	19.200	553,035

← NewerPage 4 of 21 · 1,219 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.