Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13.700	13.800	12.750	12.950	12.950	2,808,000
2022-08-15	12.700	13.500	12.500	13.500	13.500	2,687,000
2022-08-12	11.350	12.300	11.300	12.300	12.300	1,668,000
2022-08-11	11.200	11.300	11.100	11.200	11.200	833,000
2022-08-10	11.300	11.350	11.150	11.150	11.150	327,000
2022-08-09	11.300	11.500	11.300	11.300	11.300	269,000
2022-08-08	11.750	11.750	11.300	11.300	11.300	454,000
2022-08-05	11.500	11.800	11.500	11.650	11.650	311,000
2022-08-04	11.800	11.850	11.100	11.450	11.450	385,000
2022-08-03	11.950	12.150	11.800	11.800	11.800	259,000
2022-08-02	12.150	12.200	11.850	11.950	11.950	356,000
2022-08-01	12.450	12.450	12.050	12.100	12.100	231,000
2022-07-29	12.350	12.350	12.050	12.250	12.250	302,000
2022-07-28	12.450	12.500	12.000	12.050	12.050	277,000
2022-07-27	12.150	12.350	12.100	12.200	12.200	211,000
2022-07-26	12.700	12.750	12.050	12.200	12.200	472,000
2022-07-25	12.600	12.950	12.400	12.700	12.700	392,000
2022-07-22	13.350	13.350	12.500	12.650	12.650	629,000
2022-07-21	12.900	13.200	12.850	13.100	13.100	466,000
2022-07-20	13.100	13.350	12.900	12.900	12.900	621,000
2022-07-19	12.200	13.200	12.150	12.900	12.900	893,000
2022-07-18	12.100	12.300	11.950	12.250	12.250	274,000
2022-07-15	12.100	12.250	11.900	12.100	12.100	356,000
2022-07-14	11.900	12.200	11.600	12.000	12.000	313,000
2022-07-13	12.100	12.300	11.850	11.900	11.900	623,000
2022-07-12	12.200	12.250	11.500	11.650	11.650	863,000
2022-07-11	13.050	13.100	12.650	12.650	12.650	379,000
2022-07-08	12.800	13.550	12.800	13.050	13.050	833,000
2022-07-07	12.650	12.950	11.900	12.750	12.750	1,095,000
2022-07-06	13.400	13.400	12.450	12.500	12.500	1,031,000
2022-07-05	14.200	14.200	12.700	13.400	13.400	1,266,000
2022-07-04	14.000	14.900	13.100	13.400	13.400	1,442,000
2022-07-01	15.900	15.900	14.250	14.300	14.300	1,961,000
2022-06-30	16.900	16.900	15.500	15.750	15.750	1,945,000
2022-06-29	16.700	17.250	16.200	16.900	16.900	3,596,000
2022-06-28	15.350	16.700	15.200	16.700	16.700	3,029,000
2022-06-27	15.400	15.600	15.150	15.200	15.200	841,000
2022-06-24	15.300	15.850	15.050	15.050	15.050	1,008,000
2022-06-23	15.400	15.900	15.050	15.150	15.150	1,108,000
2022-06-22	15.800	16.450	15.400	15.950	15.950	2,011,000
2022-06-21	15.100	16.250	14.850	16.250	16.250	1,470,000
2022-06-20	16.300	16.300	14.800	14.800	14.800	1,284,000
2022-06-17	16.700	16.800	15.500	16.300	16.300	2,139,000
2022-06-16	15.300	16.700	15.300	16.700	16.700	1,398,000
2022-06-15	15.950	16.000	15.200	15.200	15.200	800,000
2022-06-14	16.400	16.400	14.950	15.800	15.800	1,700,000
2022-06-13	17.000	17.400	16.500	16.550	16.550	1,895,000
2022-06-10	17.100	17.600	16.550	17.600	17.600	3,066,000
2022-06-09	17.400	17.400	16.100	17.400	17.400	6,362,000
2022-06-08	15.000	15.850	15.000	15.850	15.850	2,061,000
2022-06-07	13.150	14.450	13.100	14.450	14.450	1,287,000
2022-06-06	13.100	13.350	13.050	13.150	13.150	262,000
2022-06-02	13.250	13.250	13.000	13.100	13.100	246,000
2022-06-01	13.300	13.400	13.150	13.200	13.200	268,000
2022-05-31	13.350	13.350	13.050	13.100	13.100	301,000
2022-05-30	13.000	13.450	13.000	13.350	13.350	367,000
2022-05-27	13.400	13.450	12.800	13.000	13.000	551,000
2022-05-26	13.950	13.950	13.250	13.250	13.250	368,000
2022-05-25	13.900	13.950	13.650	13.700	13.700	221,000
2022-05-24	14.300	14.450	13.700	13.700	13.700	334,000

← NewerPage 18 of 21 · 1,226 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.