Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 61.400 | 62.400 | 60.000 | 61.500 | 61.500 | 675,300 |
| 2025-10-21 | 61.000 | 62.000 | 61.000 | 61.400 | 61.400 | 673,352 |
| 2025-10-20 | 59.200 | 60.500 | 59.000 | 60.000 | 60.000 | 1,067,347 |
| 2025-10-17 | 60.900 | 60.900 | 58.100 | 58.500 | 58.500 | 1,351,922 |
| 2025-10-16 | 61.300 | 62.600 | 60.400 | 60.900 | 60.900 | 1,000,974 |
| 2025-10-15 | 60.200 | 62.100 | 58.700 | 61.500 | 61.500 | 1,254,326 |
| 2025-10-14 | 65.700 | 65.700 | 60.300 | 60.300 | 60.300 | 2,054,675 |
| 2025-10-13 | 63.500 | 67.400 | 62.400 | 67.000 | 67.000 | 6,894,760 |
| 2025-10-09 | 65.500 | 68.400 | 63.600 | 68.400 | 68.400 | 7,974,809 |
| 2025-10-08 | 64.000 | 65.300 | 61.700 | 62.200 | 62.200 | 5,922,705 |
| 2025-10-07 | 66.000 | 69.000 | 62.300 | 64.900 | 64.900 | 6,432,002 |
| 2025-10-03 | 67.600 | 69.000 | 65.200 | 65.900 | 65.900 | 5,210,007 |
| 2025-10-02 | 65.000 | 71.000 | 63.200 | 68.600 | 68.600 | 11,716,915 |
| 2025-10-01 | 60.900 | 65.100 | 60.000 | 65.100 | 65.100 | 7,901,188 |
| 2025-09-30 | 53.800 | 59.200 | 52.000 | 59.200 | 59.200 | 7,137,096 |
| 2025-09-29 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 0 |
| 2025-09-26 | 55.100 | 55.100 | 53.500 | 53.900 | 53.900 | 990,313 |
| 2025-09-25 | 56.600 | 58.800 | 56.600 | 57.500 | 57.500 | 1,225,192 |
| 2025-09-24 | 56.800 | 56.800 | 55.000 | 56.600 | 56.600 | 733,116 |
| 2025-09-23 | 57.000 | 57.000 | 55.500 | 56.400 | 56.400 | 1,396,542 |
| 2025-09-22 | 57.600 | 57.600 | 54.600 | 55.300 | 55.300 | 1,026,085 |
| 2025-09-19 | 56.900 | 57.800 | 55.300 | 55.300 | 55.300 | 1,977,666 |
| 2025-09-18 | 54.700 | 55.700 | 54.000 | 55.500 | 55.500 | 2,731,272 |
| 2025-09-17 | 51.000 | 54.000 | 51.000 | 53.300 | 53.300 | 2,950,789 |
| 2025-09-16 | 47.100 | 49.500 | 47.100 | 49.500 | 49.500 | 1,370,501 |
| 2025-09-15 | 50.300 | 50.300 | 46.350 | 46.500 | 46.500 | 2,506,533 |
| 2025-09-12 | 55.000 | 55.400 | 50.200 | 51.500 | 51.500 | 8,287,775 |
| 2025-09-11 | 59.900 | 61.900 | 52.000 | 55.000 | 55.000 | 15,237,897 |
| 2025-09-10 | 51.800 | 56.800 | 49.600 | 56.800 | 56.800 | 17,270,044 |
| 2025-09-09 | 47.000 | 51.700 | 47.000 | 51.700 | 51.700 | 11,746,693 |
| 2025-09-08 | 49.150 | 49.850 | 46.800 | 47.000 | 47.000 | 6,121,720 |
| 2025-09-05 | 47.000 | 50.600 | 43.000 | 48.400 | 48.400 | 9,197,865 |
| 2025-09-04 | 49.700 | 51.200 | 46.850 | 47.500 | 47.500 | 17,852,837 |
| 2025-09-03 | 42.750 | 46.550 | 41.300 | 46.550 | 46.550 | 5,012,588 |
| 2025-09-02 | 43.350 | 43.350 | 41.600 | 42.350 | 42.350 | 2,643,750 |
| 2025-09-01 | 44.800 | 45.500 | 41.200 | 43.000 | 43.000 | 2,132,368 |
| 2025-08-29 | 42.200 | 45.800 | 41.750 | 45.750 | 45.750 | 2,047,480 |
| 2025-08-28 | 41.650 | 42.250 | 40.950 | 41.750 | 41.750 | 1,430,102 |
| 2025-08-27 | 41.700 | 43.800 | 41.550 | 41.600 | 41.600 | 2,821,892 |
| 2025-08-26 | 41.900 | 41.900 | 40.000 | 41.500 | 41.500 | 1,756,830 |
| 2025-08-25 | 42.500 | 42.600 | 40.800 | 42.600 | 42.600 | 2,340,246 |
| 2025-08-22 | 44.200 | 44.200 | 40.050 | 40.300 | 40.300 | 4,232,732 |
| 2025-08-21 | 45.550 | 47.300 | 44.100 | 44.500 | 44.500 | 3,431,126 |
| 2025-08-20 | 46.950 | 46.950 | 44.950 | 44.950 | 44.950 | 2,079,176 |
| 2025-08-19 | 56.600 | 56.700 | 49.900 | 49.900 | 49.900 | 7,622,209 |
| 2025-08-18 | 49.500 | 54.300 | 49.500 | 54.300 | 54.300 | 6,439,600 |
| 2025-08-15 | 47.550 | 49.950 | 46.000 | 49.500 | 49.500 | 8,094,856 |
| 2025-08-14 | 46.500 | 48.700 | 46.350 | 48.700 | 48.700 | 19,831,787 |
| 2025-08-13 | 42.800 | 44.300 | 41.950 | 44.300 | 44.300 | 13,446,813 |
| 2025-08-12 | 37.300 | 40.300 | 37.250 | 40.300 | 40.300 | 18,059,212 |
| 2025-08-11 | 34.800 | 37.500 | 34.200 | 36.650 | 36.650 | 9,156,902 |
| 2025-08-08 | 34.800 | 36.200 | 34.300 | 35.100 | 35.100 | 3,760,440 |
| 2025-08-07 | 35.100 | 35.400 | 34.400 | 34.550 | 34.550 | 2,626,200 |
| 2025-08-06 | 35.000 | 35.350 | 34.050 | 34.800 | 34.800 | 3,141,432 |
| 2025-08-05 | 35.650 | 36.500 | 35.000 | 35.000 | 35.000 | 4,816,013 |
| 2025-08-04 | 35.700 | 35.850 | 34.800 | 34.950 | 34.950 | 7,034,196 |
| 2025-08-01 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 11,685,442 |
| 2025-07-31 | 35.950 | 38.900 | 34.850 | 37.800 | 37.800 | 15,079,452 |
| 2025-07-30 | 34.400 | 36.000 | 33.450 | 35.550 | 35.550 | 7,815,916 |
| 2025-07-29 | 35.250 | 35.450 | 33.650 | 33.650 | 33.650 | 6,932,914 |
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.