Glotech Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	28.800	29.100	28.450	28.550	28.550	1,546,166
2021-11-18	28.900	29.250	28.200	28.500	28.500	5,819,117
2021-11-17	30.100	30.500	29.100	29.100	29.100	3,369,634
2021-11-16	31.000	31.500	30.050	30.050	30.050	3,091,281
2021-11-15	30.700	31.400	30.500	30.650	30.650	2,988,832
2021-11-12	31.000	31.250	30.250	30.450	30.450	3,320,763
2021-11-11	29.900	31.700	29.900	30.400	30.400	5,463,046
2021-11-10	30.500	30.500	29.700	29.800	29.800	3,215,201
2021-11-09	30.150	30.250	29.650	29.800	29.800	1,743,039
2021-11-08	30.150	30.800	29.650	29.700	29.700	2,536,494
2021-11-05	29.550	30.000	29.000	29.650	29.650	1,837,708
2021-11-04	30.350	30.700	29.550	29.550	29.550	2,155,760
2021-11-03	29.950	30.350	29.750	30.150	30.150	2,424,508
2021-11-02	29.800	30.650	29.450	29.600	29.600	3,141,349
2021-11-01	30.500	31.100	29.750	29.750	29.750	4,374,176
2021-10-29	29.350	31.300	29.350	30.350	30.350	10,772,840
2021-10-28	28.100	29.100	27.900	28.850	28.850	2,729,394
2021-10-27	28.000	28.150	27.700	27.850	27.850	1,365,426
2021-10-26	28.000	28.350	27.500	27.500	27.500	1,963,116
2021-10-25	27.400	28.300	27.350	27.900	27.900	1,739,694
2021-10-22	28.050	28.100	27.200	27.300	27.300	2,096,016
2021-10-21	28.250	28.500	27.850	27.900	27.900	1,577,974

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.