China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.500	16.900	16.300	16.650	16.650	3,143,147
2025-07-25	16.400	16.850	16.200	16.300	16.300	1,810,802
2025-07-24	15.850	17.200	15.850	16.550	16.550	5,428,050
2025-07-23	14.950	15.950	14.950	15.800	15.800	1,018,200
2025-07-22	15.200	15.350	14.850	14.850	14.850	340,000
2025-07-21	15.300	15.400	15.000	15.200	15.200	495,063
2025-07-18	15.800	15.800	15.300	15.300	15.300	484,370
2025-07-17	15.650	16.000	15.650	16.000	15.750	585,762
2025-07-16	15.450	15.750	15.450	15.600	15.356	372,248
2025-07-15	15.500	15.900	15.450	15.450	15.209	289,000
2025-07-14	15.600	15.700	15.450	15.550	15.307	123,028
2025-07-11	15.200	15.500	15.200	15.450	15.450	100,000
2025-07-10	15.200	15.300	15.150	15.200	15.200	94,000
2025-07-09	15.150	15.500	15.100	15.150	15.150	92,002
2025-07-08	15.300	15.300	15.050	15.150	15.150	225,023
2025-07-07	15.500	15.550	15.250	15.300	15.300	104,002
2025-07-04	15.950	16.100	15.600	15.600	15.600	203,084
2025-07-03	15.850	16.150	15.850	16.050	16.050	283,000
2025-07-02	15.950	15.950	15.750	15.750	15.750	155,000
2025-07-01	15.650	15.750	15.550	15.650	15.650	170,023
2025-06-30	15.800	15.950	15.600	15.600	15.600	116,000
2025-06-27	15.950	16.000	15.750	15.950	15.950	180,321
2025-06-26	15.700	15.950	15.700	15.850	15.850	242,881
2025-06-25	15.700	15.750	15.500	15.600	15.600	390,083
2025-06-24	15.400	15.700	15.400	15.550	15.550	247,006
2025-06-23	15.650	15.650	15.100	15.300	15.300	287,155
2025-06-20	15.650	15.650	15.450	15.450	15.450	323,000
2025-06-19	15.950	15.950	15.750	15.750	15.750	188,375
2025-06-18	16.000	16.100	15.900	16.000	16.000	252,360
2025-06-17	16.050	16.100	15.700	15.950	15.950	328,000
2025-06-16	15.950	16.050	15.700	15.850	15.850	412,084
2025-06-13	16.300	16.400	15.950	15.950	15.950	590,015
2025-06-12	16.600	16.650	16.300	16.300	16.300	527,058
2025-06-11	16.850	16.900	16.250	16.400	16.400	723,262
2025-06-10	16.750	17.050	16.600	16.700	16.700	673,931
2025-06-09	16.800	16.850	16.100	16.750	16.750	1,045,000
2025-06-06	16.750	17.000	16.550	16.550	16.550	327,183
2025-06-05	17.050	17.050	16.650	16.750	16.750	518,101
2025-06-04	16.400	17.050	16.400	16.900	16.900	1,003,013
2025-06-03	16.650	17.450	16.300	16.300	16.300	1,350,001
2025-06-02	16.950	17.300	16.500	16.550	16.550	856,470
2025-05-29	17.500	17.800	16.950	16.950	16.950	2,342,010
2025-05-28	17.450	18.600	17.450	17.600	17.600	6,983,798
2025-05-27	16.700	17.650	16.700	16.950	16.950	2,763,000
2025-05-26	16.450	16.600	16.250	16.450	16.450	204,020
2025-05-23	16.300	16.700	16.200	16.450	16.450	262,000
2025-05-22	16.450	16.500	16.200	16.300	16.300	166,040
2025-05-21	16.400	16.650	16.400	16.550	16.550	231,122
2025-05-20	16.800	16.800	16.400	16.400	16.400	146,035
2025-05-19	16.650	16.800	16.500	16.500	16.500	172,003
2025-05-16	16.700	16.850	16.650	16.650	16.650	123,000
2025-05-15	16.900	16.950	16.500	16.650	16.650	326,000
2025-05-14	17.250	17.250	16.850	16.950	16.950	278,132
2025-05-13	17.450	17.450	17.050	17.100	17.100	235,110
2025-05-12	16.850	17.250	16.850	17.100	17.100	434,306
2025-05-09	17.200	17.200	16.700	16.800	16.800	380,759
2025-05-08	16.950	17.300	16.950	17.200	17.200	323,047
2025-05-07	16.650	17.150	16.650	16.950	16.950	388,824
2025-05-06	16.600	16.800	16.550	16.650	16.650	341,035
2025-05-05	16.650	16.900	16.300	16.550	16.550	476,077

← NewerPage 6 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.