Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	12.150	12.200	12.100	12.100	12.100	155,000
2024-02-01	12.200	12.200	12.050	12.150	12.150	212,000
2024-01-31	12.350	12.350	12.200	12.200	12.200	89,000
2024-01-30	12.250	12.350	12.200	12.300	12.300	138,000
2024-01-29	12.150	12.350	12.150	12.250	12.250	271,000
2024-01-26	12.150	12.250	12.150	12.200	12.200	193,000
2024-01-25	12.150	12.200	12.100	12.150	12.150	108,000
2024-01-24	12.150	12.200	12.050	12.100	12.100	137,000
2024-01-23	12.150	12.200	12.050	12.100	12.100	152,000
2024-01-22	12.100	12.200	12.100	12.150	12.150	142,000
2024-01-19	12.300	12.300	12.050	12.100	12.100	101,000
2024-01-18	12.050	12.300	12.050	12.150	12.150	271,000
2024-01-17	11.950	12.050	11.950	12.050	12.050	192,000
2024-01-16	12.100	12.100	11.950	12.000	12.000	160,000
2024-01-15	12.100	12.200	12.000	12.100	12.100	100,000
2024-01-12	11.950	12.350	11.950	12.000	12.000	184,000
2024-01-11	12.000	12.100	11.950	11.950	11.950	187,000
2024-01-10	12.050	12.100	12.000	12.000	12.000	136,000
2024-01-09	12.250	12.250	12.000	12.050	12.050	284,000
2024-01-08	12.350	12.400	12.150	12.150	12.150	259,000
2024-01-05	12.400	12.400	12.200	12.350	12.350	220,000
2024-01-04	12.150	12.500	12.150	12.500	12.500	274,000
2024-01-03	12.400	12.550	12.300	12.500	12.500	140,000
2024-01-02	12.500	12.500	12.300	12.400	12.400	99,000
2023-12-29	12.400	12.500	12.400	12.400	12.400	177,000
2023-12-28	12.400	12.500	12.350	12.400	12.400	185,000
2023-12-27	12.600	12.600	12.400	12.400	12.400	184,000
2023-12-26	12.350	12.550	12.300	12.550	12.550	302,000
2023-12-25	12.350	12.500	12.350	12.350	12.350	232,000
2023-12-22	12.500	12.550	12.400	12.550	12.550	136,000
2023-12-21	12.600	12.650	12.350	12.500	12.500	105,000
2023-12-20	12.400	12.750	12.350	12.500	12.500	171,000
2023-12-19	12.500	12.500	12.300	12.400	12.400	287,000
2023-12-18	12.650	12.650	12.500	12.550	12.550	149,000
2023-12-15	12.650	12.850	12.600	12.650	12.650	189,000
2023-12-14	12.850	12.850	12.650	12.750	12.750	198,000
2023-12-13	12.600	12.950	12.600	12.800	12.800	286,000
2023-12-12	12.800	12.800	12.550	12.600	12.600	376,000
2023-12-11	12.750	12.800	12.600	12.800	12.800	185,000
2023-12-08	12.950	13.000	12.700	12.800	12.800	269,000
2023-12-07	13.250	13.250	12.850	12.850	12.850	325,000
2023-12-06	13.400	13.400	13.100	13.100	13.100	418,000
2023-12-05	12.850	13.600	12.700	13.400	13.400	615,000
2023-12-04	13.400	13.400	12.600	12.900	12.900	1,129,000
2023-12-01	12.500	13.400	12.500	13.400	13.400	2,027,000
2023-11-30	12.400	12.450	12.300	12.450	12.450	219,000
2023-11-29	12.250	12.350	12.250	12.350	12.350	236,000
2023-11-28	12.150	12.350	12.150	12.300	12.300	126,000
2023-11-27	12.250	12.350	12.100	12.150	12.150	158,000
2023-11-24	12.250	12.400	12.250	12.300	12.300	152,000
2023-11-23	12.400	12.400	12.250	12.300	12.300	239,000
2023-11-22	12.250	12.400	12.100	12.250	12.250	207,000
2023-11-21	12.500	12.500	12.250	12.350	12.350	202,000
2023-11-20	12.200	12.450	12.200	12.400	12.400	273,000
2023-11-17	12.100	12.300	12.100	12.200	12.200	306,000
2023-11-16	12.200	12.250	12.050	12.200	12.200	82,000
2023-11-15	12.150	12.200	12.000	12.150	12.150	314,000
2023-11-14	12.100	12.150	12.050	12.100	12.100	173,000
2023-11-13	12.250	12.250	12.050	12.050	12.050	187,000
2023-11-10	12.000	12.300	12.000	12.250	12.250	335,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.