Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 331.50 | 331.50 | 302.00 | 308.50 | 308.50 | 2,510,541 |
| 2026-04-24 | 365.00 | 365.00 | 327.50 | 335.50 | 335.50 | 2,296,897 |
| 2026-04-23 | 386.00 | 386.50 | 347.50 | 363.00 | 363.00 | 2,547,602 |
| 2026-04-22 | 385.00 | 395.00 | 370.00 | 386.00 | 386.00 | 1,630,673 |
| 2026-04-21 | 390.00 | 404.50 | 385.00 | 385.00 | 385.00 | 3,985,265 |
| 2026-04-20 | 395.00 | 403.50 | 358.00 | 400.00 | 400.00 | 5,806,998 |
| 2026-04-17 | 342.50 | 368.50 | 338.00 | 368.50 | 368.50 | 3,962,406 |
| 2026-04-16 | 330.00 | 344.00 | 311.50 | 335.00 | 335.00 | 4,564,322 |
| 2026-04-15 | 327.00 | 344.00 | 316.00 | 323.00 | 323.00 | 5,696,085 |
| 2026-04-14 | 294.00 | 316.00 | 292.00 | 316.00 | 316.00 | 3,758,852 |
| 2026-04-13 | 292.00 | 298.00 | 283.00 | 287.50 | 287.50 | 3,098,562 |
| 2026-04-10 | 277.00 | 300.00 | 273.00 | 292.00 | 292.00 | 4,558,527 |
| 2026-04-09 | 283.00 | 292.00 | 275.00 | 277.50 | 277.50 | 4,408,072 |
| 2026-04-08 | 279.50 | 294.50 | 274.00 | 284.50 | 284.50 | 7,036,095 |
| 2026-04-07 | 256.50 | 271.00 | 239.00 | 271.00 | 271.00 | 9,151,506 |
| 2026-04-02 | 224.00 | 246.50 | 224.00 | 246.50 | 246.50 | 8,294,609 |
| 2026-04-01 | 218.00 | 224.50 | 213.00 | 224.50 | 224.50 | 6,767,611 |
| 2026-03-31 | 214.00 | 222.50 | 202.00 | 204.50 | 204.50 | 3,733,801 |
| 2026-03-30 | 205.50 | 223.00 | 197.00 | 218.00 | 218.00 | 3,798,836 |
| 2026-03-27 | 202.00 | 220.50 | 202.00 | 213.50 | 213.50 | 3,178,705 |
| 2026-03-26 | 222.00 | 230.00 | 211.00 | 214.00 | 214.00 | 6,071,323 |
| 2026-03-25 | 200.50 | 211.50 | 196.50 | 211.50 | 211.50 | 4,672,613 |
| 2026-03-24 | 200.50 | 206.00 | 180.00 | 192.50 | 192.50 | 4,666,756 |
| 2026-03-23 | 190.50 | 200.00 | 186.50 | 197.50 | 197.50 | 2,907,032 |
| 2026-03-20 | 214.00 | 218.00 | 200.00 | 206.50 | 206.50 | 3,716,250 |
| 2026-03-19 | 205.00 | 216.50 | 201.00 | 212.00 | 212.00 | 5,283,223 |
| 2026-03-18 | 199.50 | 212.00 | 193.00 | 212.00 | 212.00 | 6,251,849 |
| 2026-03-17 | 200.00 | 210.00 | 186.50 | 193.00 | 193.00 | 6,632,257 |
| 2026-03-16 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | 7,045,844 |
| 2026-03-13 | 209.00 | 243.00 | 206.00 | 224.00 | 224.00 | 6,641,101 |
| 2026-03-12 | 201.00 | 221.00 | 200.00 | 221.00 | 221.00 | 1,268,018 |
| 2026-03-11 | 190.00 | 201.00 | 190.00 | 201.00 | 201.00 | 704,663 |
| 2026-03-10 | 192.00 | 196.00 | 178.50 | 183.00 | 183.00 | 1,014,675 |
| 2026-03-09 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 426,812 |
| 2026-03-06 | 209.00 | 209.00 | 204.00 | 204.50 | 204.50 | 1,189,632 |
| 2026-03-05 | 188.50 | 190.00 | 181.00 | 190.00 | 190.00 | 1,322,798 |
| 2026-03-04 | 182.00 | 183.00 | 173.00 | 173.00 | 173.00 | 1,672,270 |
| 2026-03-03 | 215.00 | 218.00 | 192.00 | 192.00 | 192.00 | 1,419,010 |
| 2026-03-02 | 207.00 | 220.00 | 206.00 | 212.00 | 212.00 | 996,210 |
| 2026-02-26 | 208.00 | 218.00 | 205.00 | 212.50 | 212.50 | 1,480,279 |
| 2026-02-25 | 205.00 | 216.00 | 185.50 | 216.00 | 216.00 | 8,727,704 |
| 2026-02-24 | 180.00 | 196.50 | 179.00 | 196.50 | 196.50 | 3,940,550 |
| 2026-02-23 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 5,769,438 |
| 2026-02-11 | 148.50 | 163.00 | 148.50 | 163.00 | 163.00 | 5,453,546 |
| 2026-02-10 | 148.00 | 153.50 | 143.00 | 148.50 | 148.50 | 4,215,756 |
| 2026-02-09 | 142.00 | 145.00 | 128.00 | 141.00 | 141.00 | 6,072,426 |
| 2026-02-06 | 132.00 | 144.50 | 120.00 | 136.50 | 136.50 | 7,673,472 |
| 2026-02-05 | 132.00 | 146.00 | 129.50 | 132.00 | 132.00 | 2,145,770 |
| 2026-02-04 | 123.00 | 135.00 | 123.00 | 135.00 | 135.00 | 2,001,788 |
| 2026-02-03 | 118.00 | 123.00 | 116.00 | 123.00 | 123.00 | 3,060,260 |
| 2026-02-02 | 116.50 | 116.50 | 110.00 | 112.00 | 112.00 | 2,166,780 |
| 2026-01-30 | 105.00 | 106.50 | 101.00 | 106.50 | 106.50 | 982,688 |
| 2026-01-29 | 109.00 | 109.00 | 104.00 | 106.50 | 106.50 | 742,574 |
| 2026-01-28 | 110.00 | 110.50 | 107.00 | 108.00 | 108.00 | 719,921 |
| 2026-01-27 | 105.50 | 109.00 | 103.50 | 108.00 | 108.00 | 667,683 |
| 2026-01-26 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 755,357 |
| 2026-01-23 | 102.50 | 107.00 | 100.00 | 103.00 | 103.00 | 1,484,064 |
| 2026-01-22 | 107.50 | 112.00 | 106.00 | 109.00 | 109.00 | 8,583,810 |
| 2026-01-21 | 105.00 | 111.00 | 101.50 | 102.00 | 102.00 | 6,689,221 |
| 2026-01-20 | 109.50 | 119.50 | 106.00 | 108.50 | 108.50 | 11,379,475 |
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.