Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 12.550 | 13.150 | 11.600 | 12.500 | 12.500 | 778,000 |
| 2024-08-05 | 14.000 | 14.000 | 12.750 | 12.800 | 12.800 | 1,228,000 |
| 2024-08-02 | 14.250 | 14.500 | 14.150 | 14.150 | 14.150 | 468,000 |
| 2024-08-01 | 14.450 | 15.000 | 14.450 | 14.850 | 14.850 | 370,000 |
| 2024-07-31 | 14.500 | 14.650 | 14.350 | 14.450 | 14.450 | 214,000 |
| 2024-07-30 | 14.050 | 14.650 | 13.850 | 14.550 | 14.550 | 444,000 |
| 2024-07-29 | 14.150 | 14.800 | 14.050 | 14.050 | 14.050 | 601,000 |
| 2024-07-26 | 13.950 | 14.450 | 13.700 | 14.400 | 14.400 | 446,000 |
| 2024-07-25 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 0 |
| 2024-07-24 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 0 |
| 2024-07-23 | 14.100 | 14.450 | 14.000 | 14.350 | 14.350 | 556,000 |
| 2024-07-22 | 14.250 | 14.500 | 13.600 | 14.050 | 14.050 | 876,000 |
| 2024-07-19 | 15.400 | 15.400 | 14.250 | 14.300 | 14.300 | 1,493,000 |
| 2024-07-18 | 15.600 | 15.600 | 15.150 | 15.150 | 15.150 | 996,000 |
| 2024-07-17 | 15.500 | 16.300 | 15.500 | 15.800 | 15.800 | 979,000 |
| 2024-07-16 | 15.600 | 15.850 | 15.400 | 15.500 | 15.500 | 1,176,000 |
| 2024-07-15 | 16.200 | 16.250 | 15.550 | 15.600 | 15.600 | 1,406,000 |
| 2024-07-12 | 16.600 | 16.650 | 16.050 | 16.150 | 16.150 | 1,593,000 |
| 2024-07-11 | 15.600 | 16.450 | 15.250 | 16.450 | 16.450 | 2,920,000 |
| 2024-07-10 | 17.300 | 17.300 | 16.100 | 16.100 | 16.100 | 6,859,000 |
| 2024-07-09 | 18.850 | 18.850 | 16.500 | 17.850 | 17.850 | 11,464,000 |
| 2024-07-08 | 16.000 | 17.150 | 16.000 | 17.150 | 17.150 | 4,409,000 |
| 2024-07-05 | 14.200 | 15.600 | 14.200 | 15.600 | 15.600 | 3,539,000 |
| 2024-07-04 | 14.550 | 14.600 | 14.050 | 14.200 | 14.200 | 1,214,000 |
| 2024-07-03 | 14.500 | 14.850 | 14.350 | 14.500 | 14.500 | 1,194,000 |
| 2024-07-02 | 14.300 | 14.550 | 14.000 | 14.500 | 14.500 | 1,032,000 |
| 2024-07-01 | 14.000 | 14.400 | 13.850 | 14.250 | 14.250 | 1,177,000 |
| 2024-06-28 | 14.200 | 14.200 | 13.800 | 14.000 | 14.000 | 1,660,000 |
| 2024-06-27 | 13.550 | 14.350 | 13.500 | 14.300 | 14.300 | 2,047,000 |
| 2024-06-26 | 13.600 | 13.850 | 13.400 | 13.550 | 13.550 | 1,032,000 |
| 2024-06-25 | 14.000 | 14.000 | 13.300 | 13.600 | 13.600 | 1,266,000 |
| 2024-06-24 | 13.700 | 14.000 | 13.350 | 13.850 | 13.850 | 2,142,000 |
| 2024-06-21 | 13.300 | 13.700 | 13.250 | 13.350 | 13.350 | 1,142,000 |
| 2024-06-20 | 12.750 | 13.300 | 12.750 | 13.250 | 13.250 | 1,435,000 |
| 2024-06-19 | 13.200 | 13.300 | 12.750 | 12.850 | 12.850 | 695,000 |
| 2024-06-18 | 12.750 | 13.200 | 12.750 | 13.200 | 13.200 | 648,000 |
| 2024-06-17 | 12.600 | 13.100 | 12.600 | 12.750 | 12.750 | 530,000 |
| 2024-06-14 | 12.600 | 12.800 | 12.550 | 12.600 | 12.600 | 248,000 |
| 2024-06-13 | 13.050 | 13.100 | 12.600 | 12.600 | 12.600 | 861,000 |
| 2024-06-12 | 12.850 | 13.000 | 12.850 | 12.950 | 12.950 | 362,000 |
| 2024-06-11 | 13.300 | 13.450 | 12.950 | 12.950 | 12.950 | 895,000 |
| 2024-06-07 | 12.900 | 13.500 | 12.900 | 13.250 | 13.250 | 696,000 |
| 2024-06-06 | 13.300 | 13.350 | 12.850 | 12.950 | 12.950 | 467,000 |
| 2024-06-05 | 12.850 | 13.450 | 12.850 | 13.200 | 13.200 | 735,000 |
| 2024-06-04 | 13.050 | 13.050 | 12.800 | 12.900 | 12.900 | 339,000 |
| 2024-06-03 | 13.000 | 13.250 | 12.800 | 13.050 | 13.050 | 486,000 |
| 2024-05-31 | 12.800 | 13.350 | 12.800 | 13.000 | 13.000 | 927,000 |
| 2024-05-30 | 12.700 | 12.850 | 12.550 | 12.700 | 12.700 | 568,000 |
| 2024-05-29 | 12.950 | 13.200 | 12.550 | 12.900 | 12.900 | 1,074,000 |
| 2024-05-28 | 12.850 | 13.100 | 12.700 | 12.750 | 12.750 | 859,000 |
| 2024-05-27 | 13.100 | 13.400 | 12.950 | 12.950 | 12.950 | 691,000 |
| 2024-05-24 | 12.900 | 13.350 | 12.550 | 13.050 | 13.050 | 958,000 |
| 2024-05-23 | 13.250 | 13.350 | 12.750 | 12.900 | 12.900 | 1,985,000 |
| 2024-05-22 | 13.150 | 14.000 | 12.950 | 13.350 | 13.350 | 3,331,000 |
| 2024-05-21 | 12.100 | 13.300 | 12.050 | 13.300 | 13.300 | 3,499,000 |
| 2024-05-20 | 12.550 | 12.550 | 12.100 | 12.100 | 12.100 | 520,000 |
| 2024-05-17 | 12.250 | 12.500 | 12.050 | 12.350 | 12.350 | 1,016,000 |
| 2024-05-16 | 11.750 | 12.350 | 11.500 | 12.200 | 12.200 | 874,000 |
| 2024-05-15 | 11.950 | 11.950 | 11.550 | 11.550 | 11.550 | 865,000 |
| 2024-05-14 | 12.400 | 12.450 | 11.750 | 11.950 | 11.950 | 1,818,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.