Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	12.900	12.900	12.300	12.400	12.400	702,000
2023-08-11	13.100	13.200	12.900	13.000	13.000	609,000
2023-08-10	13.250	13.400	13.150	13.300	13.300	267,000
2023-08-09	13.200	13.500	13.200	13.250	13.250	206,000
2023-08-08	13.400	13.700	13.350	13.400	13.400	287,000
2023-08-07	13.100	13.550	13.100	13.300	13.300	330,000
2023-08-04	13.450	13.600	13.350	13.450	13.450	218,000
2023-08-03	13.450	13.450	13.450	13.450	13.450	0
2023-08-02	13.750	14.000	13.350	13.450	13.450	591,000
2023-08-01	14.150	14.550	13.750	13.750	13.750	855,000
2023-07-31	14.950	15.400	14.050	14.150	14.150	2,803,000
2023-07-28	13.850	15.150	13.550	14.800	14.800	2,293,000
2023-07-27	13.500	13.950	13.500	13.850	13.850	1,181,000
2023-07-26	13.300	13.750	13.200	13.500	13.500	940,000
2023-07-25	12.900	13.500	12.900	13.400	13.400	931,000
2023-07-24	13.300	13.300	12.900	12.950	12.950	377,000
2023-07-21	13.300	13.300	12.800	13.000	13.000	1,081,000
2023-07-20	13.000	14.100	13.000	13.550	13.550	2,580,000
2023-07-19	12.800	13.100	12.800	12.850	12.850	376,000
2023-07-18	13.050	13.250	12.800	12.800	12.800	606,000
2023-07-17	12.950	13.150	12.950	13.050	13.050	377,000
2023-07-14	13.250	13.350	12.900	12.950	12.950	481,000
2023-07-13	12.700	13.300	12.700	13.000	13.000	708,000
2023-07-12	14.050	14.200	13.200	13.400	13.400	1,187,000
2023-07-11	12.800	13.800	12.800	13.800	13.800	1,366,000
2023-07-10	13.150	13.200	12.500	12.550	12.550	1,250,000
2023-07-07	13.400	13.400	13.150	13.150	13.150	373,000
2023-07-06	13.650	13.750	13.400	13.400	13.400	492,000
2023-07-05	13.650	13.950	13.650	13.650	13.650	501,000
2023-07-04	13.900	13.900	13.600	13.650	13.650	484,000
2023-07-03	14.100	14.100	13.550	13.850	13.850	1,139,000
2023-06-30	14.350	14.350	14.000	14.100	14.100	509,000
2023-06-29	14.500	14.500	14.200	14.200	14.200	365,000
2023-06-28	14.150	14.350	14.050	14.350	14.350	296,000
2023-06-27	14.350	14.350	14.150	14.150	14.150	373,000
2023-06-26	14.650	14.650	14.300	14.350	14.350	459,000
2023-06-21	14.750	14.750	14.550	14.550	14.550	655,000
2023-06-20	14.850	14.900	14.700	14.750	14.750	332,000
2023-06-19	14.900	14.950	14.600	14.700	14.700	682,000
2023-06-16	14.900	15.150	14.900	14.900	14.900	720,000
2023-06-15	15.100	15.600	14.900	15.200	15.200	934,000
2023-06-14	15.300	15.500	15.050	15.150	15.150	598,000
2023-06-13	15.650	15.900	15.150	15.300	15.300	1,033,000
2023-06-12	16.700	16.800	15.750	15.750	15.750	1,497,000
2023-06-09	16.100	16.950	16.100	16.650	16.650	2,771,000
2023-06-08	15.300	16.400	15.300	15.900	15.900	2,389,000
2023-06-07	15.050	15.300	15.050	15.200	15.200	657,000
2023-06-06	15.300	15.300	14.900	14.950	14.950	306,000
2023-06-05	14.950	15.400	14.950	15.250	15.250	500,000
2023-06-02	15.000	15.150	14.900	14.900	14.900	299,000
2023-06-01	15.150	15.200	14.750	14.950	14.950	282,000
2023-05-31	14.850	14.850	14.500	14.800	14.800	334,000
2023-05-30	14.900	14.900	14.550	14.700	14.700	358,000
2023-05-29	14.600	14.950	14.600	14.800	14.800	313,000
2023-05-26	14.950	15.000	14.600	14.600	14.600	535,000
2023-05-25	15.350	15.400	14.850	14.900	14.900	466,000
2023-05-24	15.150	15.400	15.150	15.200	15.200	325,000
2023-05-23	15.350	15.600	15.050	15.100	15.100	537,000
2023-05-22	14.850	15.250	14.800	15.050	15.050	288,000
2023-05-19	15.450	15.450	15.000	15.000	15.000	585,000

← NewerPage 14 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.