China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.100	19.550	19.050	19.400	19.400	1,049,187
2025-10-21	19.050	19.250	18.850	19.000	19.000	734,829
2025-10-20	19.250	19.250	18.800	18.800	18.800	587,267
2025-10-17	19.050	19.200	18.900	19.050	19.050	611,120
2025-10-16	18.900	19.300	18.900	19.050	19.050	729,026
2025-10-15	19.050	19.150	18.850	18.850	18.850	1,075,069
2025-10-14	20.250	20.300	18.850	18.850	18.850	4,401,680
2025-10-13	20.600	21.300	19.800	20.800	20.800	10,404,432
2025-10-09	19.700	20.250	19.450	20.000	20.000	3,350,790
2025-10-08	19.550	19.650	19.300	19.500	19.500	1,317,421
2025-10-07	18.750	20.200	18.700	20.050	20.050	2,418,456
2025-10-03	18.850	18.950	18.700	18.750	18.750	512,401
2025-10-02	19.200	19.250	18.850	18.850	18.850	788,017
2025-10-01	19.650	19.700	19.100	19.200	19.200	1,148,322
2025-09-30	19.350	19.700	19.300	19.400	19.400	643,077
2025-09-29	19.300	19.300	19.300	19.300	19.300	0
2025-09-26	19.850	19.950	19.300	19.300	19.300	1,826,390
2025-09-25	19.250	20.250	19.250	19.600	19.600	3,372,897
2025-09-24	19.250	19.300	18.700	18.900	18.900	969,050
2025-09-23	19.600	19.600	19.050	19.100	19.100	898,646
2025-09-22	19.450	19.500	19.100	19.450	19.450	826,183
2025-09-19	19.600	19.700	19.300	19.300	19.300	1,346,041
2025-09-18	19.550	20.100	19.200	19.600	19.600	2,426,400
2025-09-17	19.450	20.100	19.400	19.500	19.500	2,158,099
2025-09-16	20.100	20.200	19.400	19.450	19.450	1,313,200
2025-09-15	20.100	20.150	19.550	19.800	19.800	1,194,101
2025-09-12	19.650	20.000	19.400	20.000	20.000	1,166,018
2025-09-11	20.650	20.700	19.400	19.400	19.400	2,409,050
2025-09-10	19.700	20.300	19.350	20.200	20.200	2,094,400
2025-09-09	19.350	20.000	19.350	19.600	19.600	1,590,239
2025-09-08	19.450	19.650	19.150	19.250	19.250	839,050
2025-09-05	19.750	19.850	19.250	19.400	19.400	1,153,040
2025-09-04	20.000	20.600	19.600	19.650	19.650	1,767,200
2025-09-03	19.500	20.300	19.250	20.050	20.050	1,702,460
2025-09-02	20.100	20.200	19.000	19.400	19.400	1,666,050
2025-09-01	20.450	20.550	19.900	19.900	19.900	1,554,600
2025-08-29	20.950	20.950	20.250	20.250	20.250	2,281,815
2025-08-28	20.200	21.100	20.100	20.350	20.350	2,719,054
2025-08-27	21.000	21.350	20.200	20.300	20.300	6,826,406
2025-08-26	19.400	21.100	19.100	21.100	21.100	10,573,396
2025-08-25	19.600	19.600	19.100	19.200	19.200	1,079,100
2025-08-22	19.700	19.750	19.000	19.200	19.200	1,533,760
2025-08-21	19.900	20.050	19.500	19.600	19.600	1,942,100
2025-08-20	20.150	20.250	19.350	19.650	19.650	2,701,007
2025-08-19	21.950	22.200	20.250	20.450	20.450	6,074,140
2025-08-18	21.200	22.250	21.000	21.950	21.950	7,532,112
2025-08-15	20.400	21.450	19.750	21.150	21.150	10,194,582
2025-08-14	19.850	21.000	19.400	20.300	20.300	14,132,360
2025-08-13	19.100	19.350	18.900	19.350	19.350	10,955,581
2025-08-12	16.550	17.900	16.500	17.600	17.600	4,299,496
2025-08-11	16.300	16.550	15.950	16.500	16.500	617,065
2025-08-08	16.200	16.550	16.150	16.150	16.150	429,646
2025-08-07	16.450	16.450	16.150	16.150	16.150	656,802
2025-08-06	16.550	16.600	16.400	16.450	16.450	465,132
2025-08-05	16.450	16.700	16.400	16.450	16.450	792,100
2025-08-04	16.350	16.400	16.000	16.300	16.300	544,547
2025-08-01	16.200	16.450	15.800	16.450	16.450	682,628
2025-07-31	16.250	16.550	16.100	16.250	16.250	973,379
2025-07-30	16.350	16.400	16.150	16.200	16.200	558,001
2025-07-29	16.350	16.600	16.100	16.350	16.350	1,229,000

← NewerPage 5 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.