Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	12.700	12.700	12.300	12.300	12.300	259,000
2023-11-08	12.700	12.700	12.500	12.650	12.650	175,000
2023-11-07	12.800	12.850	12.600	12.700	12.700	266,000
2023-11-06	12.500	12.850	12.400	12.750	12.750	348,000
2023-11-03	12.300	12.850	12.300	12.450	12.450	430,000
2023-11-02	12.200	12.200	11.950	12.200	12.200	183,000
2023-11-01	12.050	12.100	11.700	11.950	11.950	233,000
2023-10-31	12.250	12.300	12.000	12.000	12.000	204,000
2023-10-30	12.150	12.350	12.100	12.250	12.250	107,000
2023-10-27	12.150	12.400	12.150	12.150	12.150	159,000
2023-10-26	12.200	12.250	12.200	12.250	12.250	110,000
2023-10-25	12.350	12.600	12.350	12.350	12.350	187,000
2023-10-24	12.150	12.250	12.100	12.200	12.200	83,000
2023-10-23	12.300	12.300	12.000	12.100	12.100	140,000
2023-10-20	12.150	12.200	12.050	12.050	12.050	139,000
2023-10-19	12.200	12.350	12.200	12.200	12.200	148,000
2023-10-18	12.750	12.750	12.200	12.200	12.200	233,000
2023-10-17	12.500	12.800	12.450	12.450	12.450	172,000
2023-10-16	12.400	12.500	12.400	12.450	12.450	100,000
2023-10-13	12.450	12.650	12.450	12.450	12.450	125,000
2023-10-12	12.500	12.600	12.500	12.600	12.600	85,000
2023-10-11	12.500	12.500	12.400	12.400	12.400	314,000
2023-10-06	12.800	12.900	12.600	12.650	12.650	382,000
2023-10-05	12.700	13.350	12.700	12.900	12.900	375,000
2023-10-04	12.800	12.850	12.500	12.650	12.650	245,000
2023-10-03	13.150	13.250	12.850	12.950	12.950	323,000
2023-10-02	12.900	13.350	12.900	13.150	13.150	271,000
2023-09-28	12.950	12.950	12.800	12.900	12.900	322,000
2023-09-27	12.950	13.100	12.800	12.950	12.950	205,000
2023-09-26	13.300	13.750	13.000	13.100	13.100	623,000
2023-09-25	12.700	13.600	12.650	13.450	13.450	720,000
2023-09-22	12.800	12.800	12.600	12.600	12.600	214,000
2023-09-21	12.700	12.750	12.600	12.750	12.750	312,000
2023-09-20	13.350	13.450	12.850	12.850	12.850	1,170,000
2023-09-19	12.450	13.450	12.400	13.450	13.450	2,335,000
2023-09-18	12.300	12.300	12.100	12.250	12.250	112,000
2023-09-15	12.250	12.300	12.150	12.200	12.200	174,000
2023-09-14	12.200	12.450	12.200	12.250	12.250	216,000
2023-09-13	12.100	12.350	12.100	12.200	12.200	93,000
2023-09-12	12.250	12.250	12.050	12.200	12.200	124,000
2023-09-11	12.250	12.300	12.050	12.150	12.150	225,000
2023-09-08	12.450	12.450	12.250	12.250	12.250	149,000
2023-09-07	12.600	12.600	12.450	12.450	12.450	95,000
2023-09-06	12.650	12.700	12.400	12.500	12.500	223,000
2023-09-05	12.550	12.700	12.500	12.650	12.650	205,000
2023-09-04	12.600	12.600	12.400	12.450	12.450	209,000
2023-09-01	12.400	12.900	12.150	12.600	12.600	409,000
2023-08-31	12.600	12.650	12.400	12.400	12.400	156,000
2023-08-30	12.200	12.650	12.100	12.550	12.550	344,000
2023-08-29	12.000	12.250	11.900	12.100	12.100	143,000
2023-08-28	12.150	12.150	11.900	11.950	11.950	172,000
2023-08-25	11.900	12.200	11.850	12.000	12.000	369,000
2023-08-24	12.450	12.450	12.050	12.050	12.050	400,000
2023-08-23	12.450	12.500	12.100	12.350	12.350	533,000
2023-08-22	12.550	12.750	12.450	12.450	12.450	188,000
2023-08-21	12.600	12.650	12.500	12.550	12.550	135,000
2023-08-18	12.900	12.900	12.500	12.550	12.550	340,000
2023-08-17	12.750	12.900	12.500	12.850	12.850	294,000
2023-08-16	12.400	12.750	12.350	12.750	12.750	209,000
2023-08-15	12.500	12.800	12.400	12.450	12.450	267,000

← NewerPage 13 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.