China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.400	19.400	18.900	18.950	18.950	318,001
2025-02-03	19.100	19.400	18.850	19.400	19.400	561,131
2025-01-22	19.200	19.200	19.000	19.100	19.100	216,344
2025-01-21	19.250	19.350	19.000	19.000	19.000	348,044
2025-01-20	18.800	19.200	18.700	19.100	19.100	301,159
2025-01-17	19.100	19.100	18.800	18.800	18.800	215,565
2025-01-16	19.000	19.150	18.900	18.950	18.950	272,341
2025-01-15	18.800	19.050	18.700	18.750	18.750	328,971
2025-01-14	18.500	18.700	18.300	18.700	18.700	321,968
2025-01-13	18.750	18.750	17.700	18.250	18.250	603,082
2025-01-10	18.350	18.800	18.250	18.600	18.600	497,212
2025-01-09	19.050	19.150	18.300	18.350	18.350	636,303
2025-01-08	18.900	19.200	18.700	18.800	18.800	334,873
2025-01-07	19.250	19.350	18.800	18.800	18.800	409,772
2025-01-06	19.000	19.300	18.900	19.200	19.200	503,496
2025-01-03	19.600	19.800	18.900	18.950	18.950	941,469
2025-01-02	19.600	20.050	19.600	19.600	19.600	629,471
2024-12-31	19.800	19.800	19.500	19.650	19.650	323,499
2024-12-30	19.950	19.950	19.600	19.650	19.650	289,514
2024-12-27	20.000	20.150	19.800	19.800	19.800	422,407
2024-12-26	20.000	20.250	19.900	19.950	19.950	434,070
2024-12-25	20.050	20.100	19.900	20.000	20.000	304,620
2024-12-24	19.800	20.150	19.800	19.950	19.950	502,451
2024-12-23	19.550	19.950	19.550	19.700	19.700	525,542
2024-12-20	19.700	20.000	19.400	19.400	19.400	923,868
2024-12-19	19.800	19.850	19.650	19.800	19.800	438,858
2024-12-18	19.750	20.150	19.550	20.000	20.000	598,326
2024-12-17	19.800	19.950	19.750	19.750	19.750	293,676
2024-12-16	19.900	20.200	19.800	19.800	19.800	497,636
2024-12-13	20.400	20.400	19.800	19.900	19.900	712,556
2024-12-12	20.600	20.850	20.350	20.400	20.400	415,675
2024-12-11	20.700	20.900	20.500	20.550	20.550	757,983
2024-12-10	20.800	21.900	20.350	20.550	20.550	1,910,198
2024-12-09	21.300	21.300	20.700	20.700	20.700	755,766
2024-12-06	21.300	21.500	21.150	21.200	21.200	589,844
2024-12-05	21.500	22.050	21.200	21.200	21.200	1,010,053
2024-12-04	21.600	21.850	21.400	21.450	21.450	634,471
2024-12-03	21.150	21.800	21.150	21.600	21.600	654,432
2024-12-02	21.450	21.650	21.050	21.050	21.050	967,314
2024-11-29	21.500	21.950	21.450	21.500	21.500	1,053,007
2024-11-28	21.750	22.800	21.450	21.600	21.600	3,918,918
2024-11-27	22.750	23.050	21.750	21.750	21.750	2,267,159
2024-11-26	23.100	23.450	22.600	22.700	22.700	3,151,363
2024-11-25	23.200	23.500	22.100	23.250	23.250	13,125,122
2024-11-22	22.700	23.300	22.300	23.300	23.300	15,435,810
2024-11-21	19.750	21.450	19.700	21.200	21.200	3,139,387
2024-11-20	19.800	20.000	19.650	19.650	19.650	304,859
2024-11-19	19.700	20.000	19.700	19.750	19.750	321,212
2024-11-18	19.950	19.950	19.600	19.600	19.600	423,323
2024-11-15	19.650	20.150	19.650	19.900	19.900	626,274
2024-11-14	19.700	19.800	19.450	19.500	19.500	460,605
2024-11-13	19.500	19.750	19.450	19.500	19.500	578,612
2024-11-12	20.000	20.000	19.550	19.550	19.550	801,602
2024-11-11	20.250	20.350	19.950	20.050	20.050	796,739
2024-11-08	20.850	20.850	20.250	20.250	20.250	902,603
2024-11-07	20.800	21.050	20.700	20.700	20.700	630,885
2024-11-06	20.700	20.850	20.550	20.700	20.700	444,351
2024-11-05	20.900	21.050	20.550	20.600	20.600	738,517
2024-11-04	21.000	21.150	20.600	20.850	20.850	420,641
2024-11-01	20.300	21.000	20.300	20.900	20.900	471,111

← NewerPage 8 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.