China Glaze Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 40.550 | 44.100 | 40.400 | 43.750 | 43.750 | 2,682,970 |
| 2026-10-16 | 41.650 | 42.900 | 41.650 | 41.800 | 41.800 | 1,307,001 |
| 2026-10-15 | 42.800 | 42.900 | 40.200 | 41.100 | 41.100 | 2,032,500 |
| 2026-10-14 | 42.950 | 44.750 | 42.600 | 43.950 | 43.950 | 2,365,201 |
| 2026-10-13 | 43.500 | 43.650 | 41.900 | 42.400 | 42.400 | 2,080,131 |
| 2026-10-12 | 44.550 | 46.050 | 43.700 | 43.800 | 43.800 | 3,122,540 |
| 2026-10-08 | 45.500 | 46.600 | 45.300 | 45.450 | 45.450 | 2,021,184 |
| 2026-10-07 | 44.800 | 47.500 | 44.800 | 46.500 | 46.500 | 4,521,280 |
| 2026-10-06 | 46.600 | 46.600 | 44.700 | 44.700 | 44.700 | 2,681,015 |
| 2026-10-05 | 47.900 | 48.350 | 45.800 | 46.600 | 46.600 | 4,676,537 |
| 2026-10-02 | 45.550 | 48.800 | 45.550 | 47.550 | 47.550 | 11,293,568 |
| 2026-10-01 | 47.000 | 47.750 | 45.550 | 45.750 | 45.750 | 5,666,152 |
| 2026-09-30 | 45.100 | 48.600 | 45.050 | 47.850 | 47.850 | 19,362,775 |
| 2026-09-29 | 45.100 | 47.250 | 43.050 | 45.000 | 45.000 | 29,635,452 |
| 2026-09-24 | 42.350 | 45.350 | 42.300 | 45.350 | 45.350 | 7,006,297 |
| 2026-09-23 | 41.400 | 41.900 | 39.750 | 41.250 | 41.250 | 6,764,805 |
| 2026-09-22 | 39.400 | 40.900 | 38.850 | 40.600 | 40.600 | 3,729,393 |
| 2026-09-21 | 38.600 | 39.900 | 38.200 | 39.000 | 39.000 | 1,657,326 |
Page 1 of 1 · 18 trading days
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.