Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	27.000	29.300	26.950	28.700	28.700	23,593,000
2022-02-22	27.450	27.450	26.850	26.950	26.950	1,016,000
2022-02-21	27.350	27.600	27.050	27.450	27.450	695,000
2022-02-18	27.100	27.500	26.950	27.300	27.300	789,000
2022-02-17	27.600	27.950	27.300	27.350	27.350	1,218,000
2022-02-16	28.300	28.400	27.650	27.800	27.800	1,107,000
2022-02-15	27.850	28.450	27.550	27.650	27.650	864,000
2022-02-14	28.450	28.650	27.750	27.800	27.800	1,970,000
2022-02-11	27.750	29.900	27.000	28.800	28.800	15,129,810
2022-02-10	29.100	29.350	28.600	28.750	28.750	1,174,941
2022-02-09	29.000	29.550	29.000	29.050	29.050	1,112,181
2022-02-08	28.550	29.350	28.450	29.000	29.000	905,569
2022-02-07	28.400	28.550	27.700	28.250	28.250	917,506
2022-01-26	27.800	28.200	27.300	27.550	27.550	855,542
2022-01-25	27.800	28.500	27.600	27.700	27.700	880,631
2022-01-24	28.400	28.400	27.300	27.800	27.800	1,327,290
2022-01-21	29.250	29.450	28.600	28.600	28.600	1,242,670
2022-01-20	29.050	29.400	28.800	29.250	29.250	813,210
2022-01-19	29.100	29.250	28.850	29.000	29.000	931,835
2022-01-18	29.650	30.000	29.400	29.550	29.550	1,330,764
2022-01-17	28.350	29.750	28.250	29.650	29.650	1,936,242
2022-01-14	28.750	28.900	27.550	28.250	28.250	2,310,868
2022-01-13	29.200	29.550	28.600	28.750	28.750	1,923,360
2022-01-12	29.950	30.350	29.200	29.200	29.200	2,063,174
2022-01-11	30.150	31.750	29.300	29.450	29.450	10,779,730
2022-01-10	30.300	31.350	30.200	31.000	31.000	1,899,972
2022-01-07	32.550	32.800	30.500	30.800	30.800	5,070,218
2022-01-06	33.300	33.950	32.500	32.700	32.700	3,767,013
2022-01-05	34.300	34.450	32.500	33.050	33.050	5,429,268
2022-01-04	34.750	35.100	34.050	34.300	34.300	2,927,819
2022-01-03	35.300	35.400	34.250	34.650	34.650	3,037,459
2021-12-30	35.950	35.950	34.800	34.850	34.850	4,228,797
2021-12-29	35.200	35.850	34.400	35.400	35.400	6,490,372
2021-12-28	35.800	36.650	34.600	35.050	35.050	9,974,984
2021-12-27	35.700	36.500	34.800	35.400	35.400	7,716,042
2021-12-24	36.400	37.250	35.600	35.600	35.600	9,673,525
2021-12-23	36.050	36.800	35.550	36.000	36.000	6,948,027
2021-12-22	35.900	37.150	35.600	36.200	36.200	16,801,051
2021-12-21	35.250	36.200	34.850	35.400	35.400	9,763,992
2021-12-20	35.700	37.450	35.500	35.600	35.600	24,036,260
2021-12-17	35.700	36.200	34.150	34.900	34.900	17,649,760
2021-12-16	34.200	36.750	34.000	35.700	35.700	49,807,641
2021-12-15	30.750	33.450	30.450	33.450	33.450	16,513,551
2021-12-14	30.900	31.350	30.250	30.450	30.450	3,669,007
2021-12-13	30.200	31.300	30.100	30.450	30.450	3,966,938
2021-12-10	31.550	31.550	29.900	30.200	30.200	11,488,830
2021-12-09	35.800	35.800	32.050	32.050	32.050	30,116,770
2021-12-08	31.100	33.950	31.000	33.950	33.950	21,245,070
2021-12-07	28.400	30.900	28.400	30.900	30.900	13,640,240
2021-12-06	27.900	28.400	27.600	28.100	28.100	1,343,501
2021-12-03	27.850	28.050	27.650	27.750	27.750	1,086,679
2021-12-02	28.400	28.650	27.650	27.750	27.750	1,407,497
2021-12-01	28.500	28.850	28.250	28.400	28.400	1,333,179
2021-11-30	27.850	28.350	27.850	28.100	28.100	1,113,553
2021-11-29	27.200	28.200	26.900	27.700	27.700	2,059,122
2021-11-26	29.150	29.400	28.050	28.200	28.200	1,960,305
2021-11-25	29.500	29.700	29.100	29.100	29.100	1,250,815
2021-11-24	29.750	30.150	29.350	29.400	29.400	2,076,537
2021-11-23	28.750	29.950	28.750	29.200	29.200	2,861,637
2021-11-22	28.550	29.250	28.550	28.800	28.800	1,360,505

← NewerPage 20 of 21 · 1,227 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.