Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	12.400	13.050	12.350	12.950	12.950	1,075,000
2023-02-15	12.350	12.550	12.100	12.250	12.250	476,000
2023-02-14	12.650	12.850	12.300	12.300	12.300	693,000
2023-02-13	12.800	13.000	12.600	12.650	12.650	569,000
2023-02-10	13.000	13.250	12.700	12.800	12.800	1,754,000
2023-02-09	12.700	13.700	12.400	13.500	13.500	4,438,000
2023-02-08	11.850	12.750	11.750	12.750	12.750	2,744,000
2023-02-07	11.750	11.750	11.550	11.600	11.600	268,000
2023-02-06	11.800	11.800	11.500	11.550	11.550	314,000
2023-02-03	12.200	12.200	11.750	11.800	11.800	691,000
2023-02-02	11.800	12.400	11.800	12.200	12.200	1,191,000
2023-02-01	11.800	11.800	11.600	11.650	11.650	254,000
2023-01-31	12.050	12.050	11.700	11.800	11.800	333,000
2023-01-30	11.350	11.700	11.300	11.700	11.700	342,000
2023-01-17	11.550	11.600	11.250	11.250	11.250	366,000
2023-01-16	11.950	11.950	11.550	11.550	11.550	290,000
2023-01-13	12.000	12.100	11.650	11.700	11.700	503,000
2023-01-12	12.100	12.100	11.700	11.900	11.900	283,000
2023-01-11	12.050	12.050	11.650	11.950	11.950	498,000
2023-01-10	12.150	12.150	11.550	11.600	11.600	883,000
2023-01-09	12.300	12.300	11.400	12.100	12.100	2,583,000
2023-01-06	11.300	12.250	11.250	12.250	12.250	4,121,000
2023-01-05	10.300	11.150	10.250	11.150	11.150	940,000
2023-01-04	10.300	10.300	10.100	10.150	10.150	169,000
2023-01-03	9.950	10.200	9.950	10.100	10.100	107,000
2022-12-30	10.100	10.100	9.900	10.000	10.000	160,000
2022-12-29	10.050	10.100	9.940	10.050	10.050	114,000
2022-12-28	10.200	10.200	9.950	10.050	10.050	464,000
2022-12-27	10.450	10.450	10.200	10.300	10.300	172,000
2022-12-26	10.200	10.450	10.200	10.450	10.450	104,000
2022-12-23	10.450	10.500	10.150	10.300	10.300	169,000
2022-12-22	10.300	10.450	10.200	10.400	10.400	170,000
2022-12-21	10.800	10.850	10.200	10.200	10.200	275,000
2022-12-20	11.150	11.250	10.550	10.600	10.600	312,000
2022-12-19	11.200	11.250	11.050	11.050	11.050	396,000
2022-12-16	11.550	11.550	11.200	11.250	11.250	331,000
2022-12-15	11.350	11.800	11.350	11.700	11.700	384,000
2022-12-14	11.600	11.650	11.300	11.350	11.350	299,000
2022-12-13	11.650	11.700	11.450	11.550	11.550	255,000
2022-12-12	11.450	11.850	11.350	11.650	11.650	527,000
2022-12-09	11.150	11.300	11.100	11.250	11.250	356,000
2022-12-08	11.350	11.350	11.100	11.150	11.150	139,000
2022-12-07	11.450	11.550	11.000	11.150	11.150	366,000
2022-12-06	11.800	11.900	11.450	11.450	11.450	395,000
2022-12-05	11.800	12.000	11.750	11.800	11.800	400,000
2022-12-02	11.650	11.750	11.550	11.650	11.650	318,000
2022-12-01	11.650	11.800	11.600	11.650	11.650	425,000
2022-11-30	11.400	11.600	11.200	11.600	11.600	304,000
2022-11-29	11.400	11.400	11.150	11.300	11.300	230,000
2022-11-28	11.600	11.600	11.050	11.250	11.250	417,000
2022-11-25	11.450	12.200	11.450	11.700	11.700	685,000
2022-11-24	11.350	11.450	11.150	11.450	11.450	257,000
2022-11-23	11.450	11.600	11.100	11.200	11.200	262,000
2022-11-22	11.600	11.650	11.300	11.300	11.300	623,000
2022-11-21	11.800	11.800	11.600	11.700	11.700	270,000
2022-11-18	11.850	12.100	11.700	11.700	11.700	457,000
2022-11-17	11.900	12.600	11.850	11.850	11.850	1,340,000
2022-11-16	12.000	12.000	11.550	11.700	11.700	435,000
2022-11-15	11.700	12.100	11.700	11.900	11.900	659,000
2022-11-14	11.700	11.900	11.600	11.700	11.700	461,000

← NewerPage 16 of 21 · 1,223 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.