China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.650	16.900	16.300	16.550	16.550	476,077
2025-05-02	16.100	16.450	16.100	16.450	16.450	302,026
2025-04-30	16.250	16.400	16.050	16.100	16.100	289,510
2025-04-29	16.100	16.300	16.100	16.250	16.250	258,730
2025-04-28	15.900	16.050	15.650	16.050	16.050	382,233
2025-04-25	15.600	15.850	15.550	15.750	15.750	409,991
2025-04-24	15.700	15.850	15.450	15.450	15.450	260,943
2025-04-23	15.400	15.650	15.350	15.500	15.500	306,498
2025-04-22	14.900	15.500	14.900	15.150	15.150	311,913
2025-04-21	16.300	16.300	15.250	15.300	15.300	834,509
2025-04-18	15.800	15.800	15.500	15.550	15.550	187,278
2025-04-17	15.800	15.800	15.200	15.650	15.650	283,747
2025-04-16	16.100	16.100	15.600	15.650	15.650	446,862
2025-04-15	15.500	15.750	15.100	15.750	15.750	433,824
2025-04-14	14.800	15.700	14.800	15.050	15.050	781,769
2025-04-11	14.400	15.000	13.750	14.700	14.700	812,132
2025-04-10	14.400	14.400	14.100	14.400	14.400	372,650
2025-04-09	13.950	14.150	12.900	13.100	13.100	1,997,882
2025-04-08	14.000	14.400	13.950	14.050	14.050	2,457,509
2025-04-07	15.500	15.500	15.500	15.500	15.500	199,531
2025-04-02	17.250	17.450	16.900	17.200	17.200	481,077
2025-04-01	16.800	17.350	16.700	17.150	17.150	845,221
2025-03-31	17.500	17.650	16.350	16.450	16.450	1,957,318
2025-03-28	18.800	18.800	18.000	18.100	18.100	853,637
2025-03-27	19.150	19.200	18.800	18.900	18.900	300,597
2025-03-26	19.550	19.550	19.050	19.050	19.050	500,377
2025-03-25	19.800	20.050	19.300	19.350	19.350	1,266,561
2025-03-24	19.000	20.100	18.900	19.700	19.700	1,979,842
2025-03-21	19.050	19.100	18.900	18.950	18.950	136,526
2025-03-20	19.150	19.200	19.050	19.050	19.050	131,169
2025-03-19	18.800	19.200	18.800	19.100	19.100	393,517
2025-03-18	18.800	19.050	18.800	18.900	18.900	187,510
2025-03-17	18.650	19.050	18.650	18.800	18.800	260,660
2025-03-14	18.700	18.750	18.450	18.650	18.650	390,511
2025-03-13	18.900	19.100	18.500	18.500	18.500	361,683
2025-03-12	18.850	19.050	18.750	18.750	18.750	309,477
2025-03-11	19.000	19.000	18.350	18.800	18.800	724,295
2025-03-10	19.050	19.700	19.000	19.200	19.200	679,336
2025-03-07	19.350	19.450	19.000	19.000	19.000	422,539
2025-03-06	19.600	19.600	19.350	19.350	19.350	376,201
2025-03-05	19.450	19.600	19.350	19.600	19.600	318,624
2025-03-04	19.500	19.500	19.000	19.350	19.350	444,738
2025-03-03	19.800	19.900	19.500	19.500	19.500	575,148
2025-02-27	19.950	20.100	19.550	19.550	19.550	669,600
2025-02-26	19.900	20.000	19.750	19.850	19.850	440,668
2025-02-25	19.800	20.050	19.700	19.800	19.800	478,513
2025-02-24	20.000	20.150	19.900	19.950	19.950	436,322
2025-02-21	20.500	20.500	20.000	20.000	20.000	769,052
2025-02-20	20.950	21.000	20.300	20.350	20.350	1,823,450
2025-02-19	20.000	20.400	19.850	20.300	20.300	945,935
2025-02-18	20.050	21.000	19.950	19.950	19.950	1,895,170
2025-02-17	19.950	20.100	19.650	19.750	19.750	405,824
2025-02-14	19.950	20.100	19.800	19.950	19.950	601,316
2025-02-13	19.700	19.950	19.600	19.800	19.800	585,052
2025-02-12	20.000	20.000	19.550	19.550	19.550	534,715
2025-02-11	20.250	20.450	19.850	19.850	19.850	1,168,172
2025-02-10	20.400	20.600	20.050	20.600	20.600	918,097
2025-02-07	20.750	21.000	20.250	20.400	20.400	3,585,534
2025-02-06	19.700	20.950	19.550	20.550	20.550	3,092,753
2025-02-05	19.150	19.800	19.150	19.500	19.500	991,892

← NewerPage 7 of 21 · 1,220 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.