Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 150.50 | 157.00 | 149.00 | 153.00 | 153.00 | 2,581,171 |
| 2026-07-21 | 148.00 | 152.50 | 141.50 | 146.50 | 146.50 | 3,370,006 |
| 2026-07-20 | 156.50 | 157.50 | 142.50 | 147.00 | 147.00 | 3,580,211 |
| 2026-07-17 | 168.00 | 173.00 | 158.00 | 158.00 | 158.00 | 3,507,093 |
| 2026-07-16 | 179.00 | 179.00 | 170.00 | 175.50 | 175.50 | 1,682,127 |
| 2026-07-15 | 183.00 | 185.00 | 175.50 | 178.00 | 178.00 | 2,320,200 |
| 2026-07-14 | 177.00 | 186.00 | 166.00 | 178.50 | 178.50 | 3,999,225 |
| 2026-07-13 | 173.50 | 193.50 | 173.50 | 179.50 | 179.50 | 7,417,247 |
| 2026-07-10 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2026-07-09 | 215.50 | 222.00 | 192.50 | 192.50 | 192.50 | 3,675,021 |
| 2026-07-08 | 207.00 | 227.00 | 206.50 | 213.50 | 213.50 | 3,405,075 |
| 2026-07-07 | 221.50 | 232.00 | 204.00 | 207.00 | 207.00 | 3,723,670 |
| 2026-07-06 | 243.00 | 243.00 | 226.50 | 226.50 | 226.50 | 982,145 |
| 2026-07-03 | 232.50 | 243.00 | 227.50 | 238.50 | 238.50 | 878,869 |
| 2026-07-02 | 226.00 | 235.00 | 224.50 | 232.00 | 232.00 | 744,570 |
| 2026-07-01 | 246.50 | 247.00 | 230.00 | 230.00 | 230.00 | 1,415,618 |
| 2026-06-30 | 225.00 | 246.00 | 225.00 | 244.50 | 244.50 | 1,718,516 |
| 2026-06-29 | 233.00 | 237.00 | 220.00 | 224.50 | 224.50 | 2,121,597 |
| 2026-06-26 | 264.50 | 265.50 | 242.50 | 242.50 | 242.50 | 2,167,183 |
| 2026-06-25 | 276.00 | 277.00 | 264.50 | 269.00 | 269.00 | 1,153,413 |
| 2026-06-24 | 270.00 | 282.00 | 268.50 | 276.00 | 276.00 | 1,454,750 |
| 2026-06-23 | 276.00 | 286.50 | 262.00 | 279.00 | 279.00 | 2,947,379 |
| 2026-06-22 | 277.00 | 277.00 | 267.50 | 277.00 | 277.00 | 3,686,794 |
| 2026-06-18 | 230.00 | 252.00 | 230.00 | 252.00 | 252.00 | 1,836,343 |
| 2026-06-17 | 221.00 | 234.50 | 219.00 | 229.50 | 229.50 | 1,562,749 |
| 2026-06-16 | 239.50 | 251.00 | 227.50 | 230.50 | 230.50 | 2,505,874 |
| 2026-06-15 | 240.00 | 250.00 | 234.50 | 238.50 | 238.50 | 1,920,703 |
| 2026-06-12 | 247.50 | 248.00 | 239.00 | 240.00 | 240.00 | 1,360,213 |
| 2026-06-11 | 245.00 | 245.00 | 220.50 | 238.00 | 238.00 | 3,004,570 |
| 2026-06-10 | 253.00 | 269.00 | 245.00 | 245.00 | 245.00 | 2,013,371 |
| 2026-06-09 | 265.00 | 265.50 | 248.50 | 261.00 | 261.00 | 1,922,044 |
| 2026-06-08 | 252.50 | 263.50 | 252.50 | 255.50 | 255.50 | 1,764,253 |
| 2026-06-05 | 291.50 | 297.00 | 273.00 | 280.50 | 280.50 | 2,548,790 |
| 2026-06-04 | 319.50 | 319.50 | 300.50 | 303.00 | 303.00 | 2,448,726 |
| 2026-06-03 | 322.00 | 322.00 | 300.00 | 305.00 | 305.00 | 3,799,971 |
| 2026-06-02 | 301.00 | 325.00 | 297.00 | 320.00 | 320.00 | 8,200,959 |
| 2026-06-01 | 274.50 | 297.00 | 263.00 | 297.00 | 297.00 | 7,406,560 |
| 2026-05-29 | 265.00 | 270.00 | 246.00 | 270.00 | 270.00 | 6,961,184 |
| 2026-05-28 | 285.00 | 286.00 | 262.50 | 266.50 | 266.50 | 3,900,158 |
| 2026-05-27 | 311.00 | 311.50 | 284.50 | 286.50 | 286.50 | 4,855,827 |
| 2026-05-26 | 288.00 | 306.00 | 280.00 | 305.00 | 305.00 | 4,519,316 |
| 2026-05-25 | 297.00 | 300.50 | 285.50 | 287.50 | 287.50 | 4,124,163 |
| 2026-05-22 | 296.50 | 315.50 | 295.00 | 297.00 | 297.00 | 4,240,619 |
| 2026-05-21 | 283.00 | 297.50 | 280.50 | 287.00 | 287.00 | 1,852,181 |
| 2026-05-20 | 295.00 | 302.50 | 273.50 | 278.00 | 278.00 | 2,460,249 |
| 2026-05-19 | 292.00 | 305.00 | 285.00 | 292.00 | 292.00 | 1,603,738 |
| 2026-05-18 | 288.00 | 303.00 | 278.00 | 298.50 | 298.50 | 2,946,888 |
| 2026-05-15 | 294.50 | 315.00 | 294.00 | 299.00 | 299.00 | 3,855,230 |
| 2026-05-14 | 323.00 | 338.00 | 314.50 | 315.50 | 315.50 | 2,367,447 |
| 2026-05-13 | 300.00 | 329.00 | 299.00 | 311.00 | 311.00 | 2,631,977 |
| 2026-05-12 | 332.00 | 344.00 | 320.00 | 320.00 | 320.00 | 2,145,225 |
| 2026-05-11 | 325.00 | 338.00 | 316.00 | 331.50 | 331.50 | 2,446,371 |
| 2026-05-08 | 345.00 | 346.00 | 315.50 | 325.00 | 325.00 | 3,856,101 |
| 2026-05-07 | 367.00 | 378.00 | 341.00 | 348.00 | 348.00 | 5,255,420 |
| 2026-05-06 | 388.00 | 390.50 | 360.00 | 378.50 | 378.50 | 1,436,407 |
| 2026-05-05 | 351.00 | 388.00 | 345.50 | 388.00 | 388.00 | 1,584,951 |
| 2026-05-04 | 370.00 | 370.00 | 350.50 | 356.00 | 356.00 | 1,195,733 |
| 2026-04-30 | 370.00 | 370.00 | 351.00 | 358.00 | 358.00 | 1,050,282 |
| 2026-04-29 | 339.00 | 365.00 | 339.00 | 356.00 | 356.00 | 1,506,551 |
| 2026-04-28 | 315.00 | 339.00 | 315.00 | 339.00 | 339.00 | 1,399,004 |
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.