Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	15.100	15.700	15.000	15.500	15.500	597,000
2023-05-17	14.950	15.100	14.700	15.050	15.050	342,000
2023-05-16	14.850	15.150	14.850	15.000	15.000	271,000
2023-05-15	15.000	15.200	14.700	14.800	14.800	448,000
2023-05-12	14.800	15.200	14.800	14.850	14.850	619,000
2023-05-11	15.000	15.950	14.800	14.800	14.800	849,000
2023-05-10	15.200	15.200	14.900	15.000	15.000	287,000
2023-05-09	16.000	16.000	14.650	15.300	15.300	1,154,000
2023-05-08	15.750	16.100	15.650	15.700	15.700	612,000
2023-05-05	15.750	16.200	15.500	15.750	15.750	979,000
2023-05-04	15.800	16.250	15.600	15.800	15.800	1,759,000
2023-05-03	14.800	16.250	14.800	16.250	16.250	3,940,000
2023-05-02	14.700	15.100	14.700	14.800	14.800	386,000
2023-04-28	15.200	15.250	14.650	14.650	14.650	572,000
2023-04-27	14.500	14.650	14.200	14.650	14.650	306,000
2023-04-26	14.200	14.600	14.100	14.400	14.400	436,000
2023-04-25	15.350	15.400	14.400	14.500	14.500	751,000
2023-04-24	14.700	15.150	14.400	15.100	15.100	770,000
2023-04-21	15.250	15.300	14.000	14.350	14.350	1,656,000
2023-04-20	16.250	16.400	15.200	15.250	15.250	1,204,000
2023-04-19	16.200	16.600	16.050	16.250	16.250	707,000
2023-04-18	16.800	16.800	16.100	16.200	16.200	1,110,000
2023-04-17	16.800	17.100	16.100	16.550	16.550	1,372,000
2023-04-14	16.750	17.750	16.750	16.900	16.900	3,071,000
2023-04-13	15.750	16.400	15.450	16.400	16.400	1,511,000
2023-04-12	15.900	15.900	15.500	15.600	15.600	563,000
2023-04-11	16.000	16.200	15.550	15.550	15.550	1,591,000
2023-04-10	15.500	16.200	15.000	16.150	16.150	1,787,000
2023-04-07	15.600	15.750	15.000	15.200	15.200	1,670,000
2023-04-06	16.000	16.000	15.500	15.750	15.750	1,505,000
2023-03-31	16.150	16.400	15.650	15.750	15.750	2,328,000
2023-03-30	15.950	16.800	15.300	16.200	16.200	5,069,000
2023-03-29	14.950	16.000	14.600	16.000	16.000	6,121,000
2023-03-28	14.400	14.950	13.900	14.550	14.550	2,340,000
2023-03-27	14.500	14.650	13.800	14.300	14.300	2,439,000
2023-03-24	14.750	15.350	14.250	14.400	14.400	5,030,000
2023-03-23	13.250	14.750	12.800	14.750	14.750	9,135,000
2023-03-22	12.600	13.450	12.450	13.450	13.450	2,474,000
2023-03-21	12.350	12.400	12.250	12.250	12.250	238,000
2023-03-20	12.150	12.350	12.150	12.250	12.250	250,000
2023-03-17	12.050	12.300	12.050	12.100	12.100	203,000
2023-03-16	12.200	12.300	11.900	11.900	11.900	341,000
2023-03-15	12.400	12.500	12.100	12.200	12.200	407,000
2023-03-14	12.200	12.350	12.200	12.200	12.200	343,000
2023-03-13	12.700	12.800	12.000	12.500	12.500	724,000
2023-03-10	12.950	12.950	12.550	12.650	12.650	619,000
2023-03-09	13.600	13.600	12.950	13.000	13.000	858,000
2023-03-08	13.250	13.450	13.050	13.450	13.450	762,000
2023-03-07	13.250	13.900	13.200	13.600	13.600	2,135,000
2023-03-06	12.800	13.000	12.700	12.950	12.950	466,000
2023-03-03	12.700	12.900	12.600	12.800	12.800	309,000
2023-03-02	12.800	12.900	12.600	12.600	12.600	430,000
2023-03-01	12.850	12.850	12.500	12.600	12.600	475,000
2023-02-24	13.250	13.250	12.800	12.900	12.900	496,000
2023-02-23	13.300	13.400	12.700	13.000	13.000	1,172,000
2023-02-22	13.500	13.500	13.050	13.250	13.250	956,000
2023-02-21	13.300	13.750	13.050	13.650	13.650	2,158,000
2023-02-20	12.700	13.200	12.700	13.150	13.150	1,318,000
2023-02-17	12.900	12.900	12.650	12.700	12.700	588,000
2023-02-16	12.400	13.050	12.350	12.950	12.950	1,075,000

← NewerPage 15 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.