Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 11.950 | 12.400 | 11.800 | 12.400 | 12.400 | 3,946,000 |
| 2024-05-10 | 10.500 | 11.300 | 10.500 | 11.300 | 11.300 | 932,000 |
| 2024-05-09 | 10.250 | 10.450 | 10.200 | 10.300 | 10.300 | 73,000 |
| 2024-05-08 | 10.450 | 10.450 | 10.250 | 10.250 | 10.250 | 145,000 |
| 2024-05-07 | 10.400 | 10.500 | 10.300 | 10.300 | 10.300 | 172,000 |
| 2024-05-06 | 10.400 | 10.500 | 10.400 | 10.400 | 10.400 | 128,000 |
| 2024-05-03 | 10.500 | 10.750 | 10.400 | 10.400 | 10.400 | 172,000 |
| 2024-05-02 | 10.550 | 10.600 | 10.450 | 10.450 | 10.450 | 152,000 |
| 2024-04-30 | 10.300 | 10.600 | 10.250 | 10.550 | 10.550 | 275,000 |
| 2024-04-29 | 10.200 | 10.500 | 10.150 | 10.200 | 10.200 | 172,000 |
| 2024-04-26 | 10.100 | 10.300 | 10.050 | 10.250 | 10.250 | 243,000 |
| 2024-04-25 | 10.200 | 10.200 | 10.050 | 10.050 | 10.050 | 101,000 |
| 2024-04-24 | 10.000 | 10.200 | 9.960 | 10.050 | 10.050 | 211,000 |
| 2024-04-23 | 10.100 | 10.100 | 9.950 | 10.050 | 10.050 | 445,000 |
| 2024-04-22 | 10.550 | 10.550 | 10.050 | 10.050 | 10.050 | 659,000 |
| 2024-04-19 | 10.650 | 10.900 | 10.450 | 10.550 | 10.550 | 379,000 |
| 2024-04-18 | 10.750 | 10.800 | 10.600 | 10.800 | 10.800 | 112,000 |
| 2024-04-17 | 10.650 | 10.850 | 10.650 | 10.750 | 10.750 | 150,000 |
| 2024-04-16 | 11.000 | 11.050 | 10.600 | 10.650 | 10.650 | 487,000 |
| 2024-04-15 | 11.150 | 11.200 | 11.100 | 11.100 | 11.100 | 179,000 |
| 2024-04-12 | 11.400 | 11.400 | 11.250 | 11.300 | 11.300 | 149,000 |
| 2024-04-11 | 11.600 | 11.600 | 11.400 | 11.450 | 11.450 | 195,000 |
| 2024-04-10 | 11.550 | 11.550 | 11.350 | 11.400 | 11.400 | 161,000 |
| 2024-04-09 | 11.600 | 11.600 | 11.300 | 11.500 | 11.500 | 307,000 |
| 2024-04-08 | 11.150 | 11.700 | 11.150 | 11.550 | 11.550 | 351,000 |
| 2024-04-03 | 11.300 | 11.300 | 11.100 | 11.150 | 11.150 | 76,000 |
| 2024-04-02 | 11.200 | 11.250 | 11.100 | 11.200 | 11.200 | 153,000 |
| 2024-04-01 | 11.200 | 11.300 | 11.050 | 11.200 | 11.200 | 289,000 |
| 2024-03-29 | 11.450 | 11.450 | 11.200 | 11.250 | 11.250 | 185,000 |
| 2024-03-28 | 11.400 | 11.500 | 11.400 | 11.450 | 11.450 | 64,000 |
| 2024-03-27 | 11.200 | 11.450 | 11.200 | 11.450 | 11.450 | 115,000 |
| 2024-03-26 | 11.650 | 11.700 | 11.350 | 11.350 | 11.350 | 294,000 |
| 2024-03-25 | 11.700 | 11.700 | 11.550 | 11.650 | 11.650 | 103,000 |
| 2024-03-22 | 11.700 | 11.700 | 11.500 | 11.550 | 11.550 | 249,000 |
| 2024-03-21 | 11.600 | 11.750 | 11.550 | 11.650 | 11.650 | 184,000 |
| 2024-03-20 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 170,652 |
| 2024-03-19 | 11.750 | 11.750 | 11.550 | 11.650 | 11.650 | 154,000 |
| 2024-03-18 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 144,147 |
| 2024-03-15 | 11.800 | 11.800 | 11.550 | 11.600 | 11.600 | 419,000 |
| 2024-03-14 | 11.800 | 11.950 | 11.750 | 11.800 | 11.800 | 389,000 |
| 2024-03-13 | 12.300 | 12.300 | 11.750 | 11.850 | 11.850 | 1,084,000 |
| 2024-03-12 | 12.100 | 12.250 | 12.050 | 12.200 | 12.200 | 381,000 |
| 2024-03-11 | 12.300 | 12.350 | 12.050 | 12.250 | 12.250 | 222,000 |
| 2024-03-08 | 12.800 | 12.800 | 12.150 | 12.200 | 12.200 | 486,000 |
| 2024-03-07 | 12.550 | 12.800 | 12.300 | 12.550 | 12.550 | 737,000 |
| 2024-03-06 | 12.400 | 12.500 | 12.200 | 12.450 | 12.450 | 283,000 |
| 2024-03-05 | 12.550 | 12.600 | 12.350 | 12.400 | 12.400 | 234,000 |
| 2024-03-04 | 12.200 | 12.600 | 12.050 | 12.400 | 12.400 | 303,000 |
| 2024-03-01 | 12.350 | 12.550 | 12.100 | 12.200 | 12.200 | 610,000 |
| 2024-02-29 | 12.500 | 12.700 | 12.400 | 12.450 | 12.450 | 435,000 |
| 2024-02-27 | 12.800 | 12.850 | 12.450 | 12.450 | 12.450 | 392,000 |
| 2024-02-26 | 12.750 | 12.850 | 12.550 | 12.700 | 12.700 | 192,000 |
| 2024-02-23 | 13.200 | 13.400 | 12.650 | 12.750 | 12.750 | 721,000 |
| 2024-02-22 | 12.650 | 13.150 | 12.650 | 13.000 | 13.000 | 846,000 |
| 2024-02-21 | 12.700 | 12.800 | 12.550 | 12.650 | 12.650 | 216,000 |
| 2024-02-20 | 12.650 | 12.750 | 12.500 | 12.750 | 12.750 | 266,000 |
| 2024-02-19 | 12.450 | 12.750 | 12.350 | 12.700 | 12.700 | 389,000 |
| 2024-02-16 | 12.250 | 12.450 | 12.250 | 12.450 | 12.450 | 255,000 |
| 2024-02-15 | 12.450 | 12.450 | 12.000 | 12.250 | 12.250 | 325,000 |
| 2024-02-05 | 12.100 | 12.950 | 12.100 | 12.450 | 12.450 | 832,000 |
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.