China Glaze Co Ltd historical data

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

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
2026-09-18	38.000	39.100	37.500	38.600	38.600	2,465,448
2026-09-17	37.150	38.500	37.150	37.300	37.300	849,000
2026-09-16	36.450	37.400	36.450	37.300	37.300	659,000
2026-09-15	36.900	37.150	36.000	36.000	36.000	763,050
2026-09-14	37.400	38.100	36.250	37.000	37.000	916,202
2026-09-11	37.250	38.000	37.250	37.450	37.450	613,274
2026-09-10	38.100	38.550	37.850	38.050	38.050	788,051
2026-09-09	38.300	39.500	38.250	39.000	39.000	1,926,928
2026-09-08	37.900	39.850	37.650	38.100	38.100	1,617,545
2026-09-07	37.750	38.250	37.500	37.900	37.900	832,791
2026-09-04	37.950	38.250	36.700	37.750	37.750	1,109,001
2026-09-03	38.500	39.700	37.100	37.100	37.100	1,134,478
2026-09-02	38.750	39.050	38.450	38.500	38.500	572,001
2026-09-01	39.050	39.750	38.800	38.900	38.900	810,900
2026-08-31	39.250	39.500	38.400	39.000	39.000	909,475
2026-08-28	39.850	40.600	39.450	39.700	39.700	1,263,100
2026-08-27	39.700	40.100	39.200	39.250	39.250	1,305,208
2026-08-26	37.700	40.750	37.700	40.100	40.100	2,931,909
2026-08-25	37.700	38.000	36.650	37.700	37.700	667,250
2026-08-24	38.350	39.100	37.700	37.700	37.700	680,898
2026-08-21	37.950	38.400	37.250	38.350	38.350	656,061
2026-08-20	38.100	39.450	37.850	37.950	37.950	1,257,101
2026-08-19	37.200	38.550	37.000	37.600	37.600	1,033,101
2026-08-18	39.450	39.650	38.000	38.000	38.000	1,210,134
2026-08-17	40.150	40.400	39.050	39.350	39.350	1,005,414
2026-08-14	40.300	40.500	39.450	40.150	40.150	1,726,500
2026-08-13	40.400	41.200	39.350	40.350	40.350	2,502,532
2026-08-12	40.700	41.450	40.250	40.700	40.700	2,169,214
2026-08-11	42.200	43.950	41.100	41.950	41.950	7,847,096
2026-08-10	37.550	41.000	37.550	41.000	41.000	3,179,779
2026-08-07	38.400	38.850	37.200	37.300	37.300	1,200,751
2026-08-06	39.100	40.150	37.750	38.450	38.450	1,806,030
2026-08-05	39.550	40.650	38.200	39.350	39.350	5,347,865
2026-08-04	33.600	37.700	33.350	37.700	37.700	2,985,812
2026-08-03	31.600	34.350	31.500	34.300	34.300	1,506,030
2026-07-31	31.900	32.300	31.400	32.200	32.200	1,456,020
2026-07-30	31.350	32.300	29.300	29.800	29.800	2,479,230
2026-07-29	33.650	34.150	30.300	31.850	31.850	2,844,252
2026-07-28	35.600	35.700	33.250	33.650	33.650	1,731,949
2026-07-27	36.900	37.400	35.500	36.900	36.900	979,103
2026-07-24	38.000	38.750	36.900	36.900	36.900	1,204,043
2026-07-23	40.350	40.450	38.000	38.750	38.750	981,829

Page 1 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.