China Glaze Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.350	21.450	20.650	20.700	20.700	903,479
2024-10-29	21.550	21.650	20.950	21.100	21.100	795,960
2024-10-28	21.550	22.150	21.050	21.550	21.550	1,077,281
2024-10-25	22.100	22.200	21.400	21.400	21.400	1,375,319
2024-10-24	22.350	22.950	21.850	21.900	21.900	5,343,619
2024-10-23	21.300	22.900	21.300	22.650	22.650	4,438,056
2024-10-22	21.350	21.400	21.100	21.250	21.250	416,939
2024-10-21	20.950	21.300	20.950	21.100	21.100	510,690
2024-10-18	21.250	21.300	20.750	20.900	20.900	699,258
2024-10-17	20.950	21.600	20.950	21.250	21.250	900,136
2024-10-16	20.650	21.200	20.550	20.950	20.950	867,575
2024-10-15	21.250	21.350	20.700	20.750	20.750	962,892
2024-10-14	21.550	21.750	21.000	21.100	21.100	1,153,130
2024-10-11	21.850	22.200	21.450	21.450	21.450	876,777
2024-10-09	22.300	22.650	21.800	21.800	21.800	2,018,009
2024-10-08	23.900	23.900	22.200	22.250	22.250	4,901,014
2024-10-07	24.200	24.400	23.050	24.150	24.150	9,593,593
2024-10-04	23.000	23.750	22.600	23.500	23.500	4,013,632
2024-10-01	22.400	23.700	22.000	23.150	23.150	5,611,459
2024-09-30	23.000	23.700	22.200	22.300	22.300	4,984,773
2024-09-27	22.500	23.400	22.200	22.850	22.850	3,883,133
2024-09-26	22.000	22.550	22.000	22.150	22.150	1,641,991
2024-09-25	22.000	22.550	21.700	22.050	22.050	2,397,477
2024-09-24	21.700	21.700	21.000	21.200	21.200	877,039
2024-09-23	21.200	21.800	20.700	21.650	21.650	1,200,797
2024-09-20	20.650	20.950	20.550	20.850	20.850	761,319
2024-09-19	20.250	20.700	20.250	20.500	20.500	361,599
2024-09-18	20.550	20.850	20.100	20.300	20.300	727,025
2024-09-16	20.200	20.550	20.200	20.450	20.450	516,063
2024-09-13	20.200	20.350	20.050	20.350	20.350	422,791
2024-09-12	19.800	20.150	19.800	20.150	20.150	497,846
2024-09-11	19.650	19.950	19.550	19.650	19.650	369,027
2024-09-10	20.350	20.350	19.400	19.550	19.550	1,287,349
2024-09-09	19.700	20.250	19.500	20.250	20.250	511,652
2024-09-06	20.200	20.300	19.950	19.950	19.950	389,913
2024-09-05	20.150	20.650	19.900	20.100	20.100	715,156
2024-09-04	20.350	20.350	19.600	19.800	19.800	1,212,250
2024-09-03	21.450	21.500	21.050	21.100	21.100	475,038
2024-09-02	21.750	21.800	21.350	21.450	21.450	689,662
2024-08-30	22.250	22.250	21.650	21.650	21.650	759,293
2024-08-29	21.650	22.000	21.450	22.000	22.000	675,228
2024-08-28	21.900	21.950	21.500	21.750	21.750	684,594
2024-08-27	21.800	22.050	21.600	21.800	21.800	857,649
2024-08-26	21.500	22.300	21.500	21.800	21.800	1,287,770
2024-08-23	21.850	21.850	21.300	21.450	21.450	1,704,062
2024-08-22	21.300	22.800	21.200	21.800	21.800	3,760,214
2024-08-21	21.250	21.400	20.900	21.250	21.250	1,187,048
2024-08-20	21.100	21.450	21.100	21.350	21.350	1,092,844
2024-08-19	21.200	21.300	20.800	21.000	21.000	968,512
2024-08-16	21.100	21.800	20.800	21.100	21.100	2,155,962
2024-08-15	21.000	21.250	20.750	20.800	20.800	1,202,171
2024-08-14	21.300	21.650	20.700	20.800	20.800	1,367,334
2024-08-13	21.550	21.750	21.000	21.150	21.150	929,367
2024-08-12	21.450	21.950	21.300	21.450	21.450	990,840
2024-08-09	22.000	22.100	21.450	21.500	21.500	1,027,053
2024-08-08	21.650	22.150	21.150	21.450	21.450	1,324,094
2024-08-07	20.200	22.000	20.200	22.000	22.000	1,844,351
2024-08-06	20.900	20.950	18.900	20.000	20.000	5,381,428
2024-08-05	22.500	22.500	21.000	21.000	21.000	2,017,703
2024-08-02	24.000	24.000	23.250	23.300	23.300	2,001,249

← NewerPage 9 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.