Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 102.00 | 111.50 | 99.000 | 111.50 | 111.50 | 9,977,549 |
| 2026-01-16 | 96.900 | 101.50 | 96.800 | 101.50 | 101.50 | 12,538,889 |
| 2026-01-15 | 85.000 | 92.600 | 84.700 | 92.600 | 92.600 | 4,451,210 |
| 2026-01-14 | 84.000 | 85.500 | 82.500 | 84.200 | 84.200 | 2,734,930 |
| 2026-01-13 | 89.300 | 90.100 | 83.000 | 83.800 | 83.800 | 5,172,934 |
| 2026-01-12 | 91.000 | 92.800 | 88.500 | 89.000 | 89.000 | 3,762,123 |
| 2026-01-09 | 88.000 | 90.400 | 84.000 | 87.200 | 87.200 | 2,934,629 |
| 2026-01-08 | 90.500 | 94.700 | 87.500 | 89.000 | 89.000 | 5,067,240 |
| 2026-01-07 | 88.000 | 95.000 | 86.700 | 92.000 | 92.000 | 4,527,393 |
| 2026-01-06 | 88.700 | 92.800 | 87.600 | 89.700 | 89.700 | 3,256,537 |
| 2026-01-05 | 93.000 | 96.400 | 88.100 | 88.800 | 88.800 | 4,497,209 |
| 2026-01-02 | 95.500 | 96.500 | 92.000 | 93.000 | 93.000 | 3,153,940 |
| 2025-12-31 | 96.500 | 98.700 | 90.600 | 95.900 | 95.900 | 6,302,533 |
| 2025-12-30 | 100.00 | 100.50 | 96.500 | 97.400 | 97.400 | 7,692,675 |
| 2025-12-29 | 97.700 | 102.00 | 95.000 | 102.00 | 102.00 | 10,153,013 |
| 2025-12-26 | 89.100 | 93.200 | 89.100 | 92.800 | 92.800 | 1,788,414 |
| 2025-12-24 | 88.700 | 88.800 | 87.700 | 88.500 | 88.500 | 1,015,646 |
| 2025-12-23 | 86.900 | 87.000 | 85.500 | 87.000 | 87.000 | 1,053,549 |
| 2025-12-22 | 84.000 | 87.000 | 83.500 | 87.000 | 87.000 | 1,455,776 |
| 2025-12-19 | 82.500 | 83.000 | 80.800 | 83.000 | 83.000 | 892,801 |
| 2025-12-18 | 81.000 | 81.000 | 80.000 | 80.100 | 80.100 | 525,191 |
| 2025-12-17 | 81.000 | 82.000 | 80.400 | 81.300 | 81.300 | 743,652 |
| 2025-12-16 | 80.000 | 81.100 | 76.000 | 79.000 | 79.000 | 1,316,101 |
| 2025-12-15 | 76.000 | 81.700 | 76.000 | 79.500 | 79.500 | 983,537 |
| 2025-12-12 | 80.500 | 80.500 | 77.000 | 77.500 | 77.500 | 2,020,756 |
| 2025-12-11 | 83.000 | 86.000 | 81.000 | 81.300 | 81.300 | 7,138,767 |
| 2025-12-10 | 83.200 | 86.600 | 81.500 | 82.700 | 82.700 | 9,547,567 |
| 2025-12-09 | 78.000 | 83.200 | 76.200 | 83.200 | 83.200 | 11,581,525 |
| 2025-12-08 | 71.700 | 75.700 | 69.500 | 75.700 | 75.700 | 5,635,719 |
| 2025-12-05 | 69.900 | 70.300 | 67.000 | 68.900 | 68.900 | 3,784,812 |
| 2025-12-04 | 72.500 | 72.500 | 67.300 | 68.800 | 68.800 | 8,532,179 |
| 2025-12-03 | 65.800 | 70.100 | 65.600 | 70.100 | 70.100 | 10,288,300 |
| 2025-12-02 | 58.500 | 63.800 | 58.300 | 63.800 | 63.800 | 7,190,454 |
| 2025-12-01 | 60.000 | 60.500 | 56.800 | 58.000 | 58.000 | 2,134,000 |
| 2025-11-28 | 61.000 | 63.000 | 59.500 | 59.800 | 59.800 | 3,645,578 |
| 2025-11-27 | 56.800 | 62.000 | 56.700 | 61.500 | 61.500 | 4,229,668 |
| 2025-11-26 | 58.100 | 58.600 | 56.400 | 56.500 | 56.500 | 1,744,564 |
| 2025-11-25 | 57.600 | 59.200 | 55.000 | 58.000 | 58.000 | 3,117,645 |
| 2025-11-24 | 58.300 | 60.000 | 56.400 | 56.400 | 56.400 | 2,094,252 |
| 2025-11-21 | 60.000 | 61.000 | 57.100 | 58.000 | 58.000 | 4,049,763 |
| 2025-11-20 | 61.400 | 64.500 | 59.000 | 63.400 | 63.400 | 4,612,956 |
| 2025-11-19 | 62.700 | 64.800 | 57.000 | 58.800 | 58.800 | 4,990,726 |
| 2025-11-18 | 63.300 | 64.000 | 61.700 | 62.500 | 62.500 | 606,505 |
| 2025-11-17 | 64.800 | 66.000 | 63.000 | 63.300 | 63.300 | 515,703 |
| 2025-11-14 | 63.700 | 65.000 | 63.000 | 63.000 | 63.000 | 578,527 |
| 2025-11-13 | 67.400 | 68.100 | 64.700 | 65.000 | 65.000 | 1,168,979 |
| 2025-11-12 | 62.800 | 67.600 | 62.800 | 67.600 | 67.600 | 3,469,811 |
| 2025-11-11 | 58.100 | 63.000 | 58.100 | 61.500 | 61.500 | 781,969 |
| 2025-11-10 | 59.400 | 59.400 | 57.000 | 58.500 | 58.500 | 968,438 |
| 2025-11-07 | 61.500 | 62.000 | 60.000 | 60.800 | 60.800 | 583,102 |
| 2025-11-06 | 60.200 | 62.800 | 60.200 | 61.700 | 61.700 | 543,134 |
| 2025-11-05 | 55.800 | 61.800 | 55.800 | 60.000 | 60.000 | 1,032,920 |
| 2025-11-04 | 67.900 | 67.900 | 62.000 | 62.000 | 62.000 | 6,925,629 |
| 2025-11-03 | 68.000 | 69.200 | 64.500 | 68.400 | 68.400 | 9,795,182 |
| 2025-10-31 | 62.000 | 69.300 | 61.100 | 68.500 | 68.500 | 16,101,553 |
| 2025-10-30 | 59.000 | 64.000 | 57.000 | 63.000 | 63.000 | 11,678,964 |
| 2025-10-29 | 55.600 | 59.400 | 52.500 | 59.400 | 59.400 | 10,612,459 |
| 2025-10-28 | 56.100 | 56.100 | 52.100 | 54.000 | 54.000 | 4,040,010 |
| 2025-10-27 | 59.000 | 59.000 | 57.300 | 57.300 | 57.300 | 1,412,144 |
| 2025-10-23 | 60.300 | 60.500 | 59.000 | 59.000 | 59.000 | 798,564 |
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.