Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	14.200	14.250	13.900	14.050	14.050	229,000
2022-05-20	13.900	14.250	13.900	14.000	14.000	289,000
2022-05-19	13.550	14.050	13.300	14.050	14.050	373,000
2022-05-18	13.750	14.350	13.750	14.250	14.250	441,000
2022-05-17	13.150	13.900	13.150	13.750	13.750	519,000
2022-05-16	13.300	13.500	12.900	13.500	13.500	980,000
2022-05-13	12.600	13.350	12.400	13.350	13.350	1,577,000
2022-05-12	13.050	13.400	12.150	12.150	12.150	1,407,000
2022-05-11	14.500	14.500	13.350	13.450	13.450	1,830,000
2022-05-10	14.400	14.800	14.400	14.800	14.800	384,000
2022-05-09	15.700	15.700	14.650	14.650	14.650	576,000
2022-05-06	15.600	15.650	15.300	15.600	15.600	372,000
2022-05-05	16.500	16.800	16.150	16.150	16.150	591,000
2022-05-04	15.350	16.500	15.350	16.400	16.400	814,000
2022-05-03	15.300	15.350	15.150	15.250	15.250	287,000
2022-04-29	15.750	15.850	15.500	15.500	15.500	452,000
2022-04-28	15.500	15.550	15.000	15.400	15.400	601,000
2022-04-27	14.500	15.500	14.500	15.500	15.500	925,000
2022-04-26	15.750	16.050	15.600	15.800	15.800	572,000
2022-04-25	16.100	16.150	15.300	15.550	15.550	894,000
2022-04-22	17.250	17.300	16.700	16.850	16.850	721,000
2022-04-21	17.400	17.450	17.050	17.250	17.250	406,000
2022-04-20	17.650	17.650	17.050	17.250	17.250	384,000
2022-04-19	16.800	17.350	16.800	17.150	17.150	848,000
2022-04-18	17.800	17.800	16.650	16.700	16.700	1,195,000
2022-04-15	17.800	18.250	17.700	17.900	17.900	684,000
2022-04-14	18.200	18.250	17.650	17.750	17.750	695,000
2022-04-13	18.100	18.300	18.000	18.100	18.100	715,000
2022-04-12	17.900	17.950	17.300	17.900	17.900	1,152,000
2022-04-11	19.600	19.600	17.650	17.900	17.900	3,737,000
2022-04-08	19.750	20.050	19.600	19.600	19.600	554,000
2022-04-07	19.900	20.250	19.600	19.600	19.600	983,000
2022-04-06	20.700	20.700	20.000	20.250	20.250	825,000
2022-04-01	21.000	21.000	20.650	20.700	20.700	828,000
2022-03-31	21.850	22.050	21.100	21.100	21.100	1,744,000
2022-03-30	21.400	23.700	21.150	22.150	22.150	21,073,000
2022-03-29	22.350	22.450	21.700	21.700	21.700	562,000
2022-03-28	21.750	22.250	21.100	22.100	22.100	846,000
2022-03-25	22.500	22.500	21.750	21.800	21.800	732,000
2022-03-24	22.050	22.350	21.850	22.200	22.200	646,000
2022-03-23	21.900	22.450	21.900	22.100	22.100	1,238,000
2022-03-22	21.600	21.950	21.500	21.800	21.800	616,000
2022-03-21	21.850	22.350	21.500	21.600	21.600	1,172,000
2022-03-18	21.000	21.900	20.550	21.850	21.850	1,764,000
2022-03-17	20.300	20.950	20.250	20.850	20.850	1,601,000
2022-03-16	20.500	20.600	19.750	19.900	19.900	2,658,000
2022-03-15	21.100	21.650	19.500	19.800	19.800	4,712,000
2022-03-14	22.550	22.550	21.400	21.450	21.450	2,359,000
2022-03-11	22.650	24.200	21.650	22.000	22.000	12,196,000
2022-03-10	23.700	24.200	23.500	23.600	23.600	1,071,000
2022-03-09	23.800	23.850	23.000	23.250	23.250	1,220,000
2022-03-08	24.450	25.000	23.150	23.300	23.300	2,205,000
2022-03-07	27.150	27.150	24.900	24.900	24.900	2,534,000
2022-03-04	27.250	27.600	27.150	27.150	27.150	741,000
2022-03-03	27.700	27.850	27.300	27.350	27.350	685,000
2022-03-02	27.500	27.700	27.200	27.350	27.350	548,000
2022-03-01	27.350	27.750	27.300	27.500	27.500	620,000
2022-02-25	27.300	27.800	27.050	27.100	27.100	1,512,000
2022-02-24	27.800	28.450	27.050	27.150	27.150	3,103,000
2022-02-23	27.000	29.300	26.950	28.700	28.700	23,593,000

← NewerPage 19 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.