Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 33.950 | 36.400 | 33.350 | 35.500 | 35.500 | 9,442,018 |
| 2025-07-25 | 34.700 | 34.700 | 33.650 | 33.700 | 33.700 | 3,430,623 |
| 2025-07-24 | 34.650 | 34.900 | 33.100 | 34.600 | 34.600 | 5,524,178 |
| 2025-07-23 | 34.150 | 36.000 | 33.600 | 34.600 | 34.600 | 8,197,920 |
| 2025-07-22 | 33.100 | 36.000 | 32.900 | 33.900 | 33.900 | 11,371,080 |
| 2025-07-21 | 33.000 | 33.550 | 32.400 | 32.850 | 32.850 | 4,267,445 |
| 2025-07-18 | 33.950 | 33.950 | 32.750 | 33.000 | 33.000 | 6,682,851 |
| 2025-07-17 | 34.600 | 36.350 | 32.100 | 34.200 | 34.200 | 13,506,690 |
| 2025-07-16 | 32.150 | 35.000 | 31.850 | 34.700 | 34.700 | 13,068,576 |
| 2025-07-15 | 29.200 | 32.100 | 29.050 | 31.950 | 31.950 | 12,212,665 |
| 2025-07-14 | 29.250 | 30.300 | 29.000 | 29.200 | 29.200 | 3,436,477 |
| 2025-07-11 | 31.250 | 32.150 | 30.050 | 30.100 | 30.100 | 7,127,314 |
| 2025-07-10 | 28.800 | 31.050 | 28.200 | 31.050 | 31.050 | 8,047,049 |
| 2025-07-09 | 29.000 | 29.450 | 28.100 | 28.250 | 28.250 | 3,430,586 |
| 2025-07-08 | 29.500 | 29.800 | 27.900 | 29.000 | 29.000 | 6,060,250 |
| 2025-07-07 | 29.500 | 31.500 | 29.500 | 30.150 | 30.150 | 5,957,662 |
| 2025-07-04 | 31.050 | 31.700 | 29.000 | 29.800 | 29.800 | 5,083,500 |
| 2025-07-03 | 31.900 | 32.300 | 30.700 | 31.050 | 31.050 | 5,958,706 |
| 2025-07-02 | 30.900 | 33.500 | 30.000 | 32.000 | 32.000 | 10,097,938 |
| 2025-07-01 | 27.800 | 30.900 | 27.650 | 30.900 | 30.900 | 10,243,008 |
| 2025-06-30 | 25.150 | 28.100 | 25.150 | 28.100 | 28.100 | 5,524,604 |
| 2025-06-27 | 26.750 | 27.500 | 25.250 | 25.550 | 25.550 | 5,949,504 |
| 2025-06-26 | 29.300 | 29.350 | 26.500 | 27.000 | 27.000 | 5,916,942 |
| 2025-06-25 | 29.900 | 30.700 | 28.400 | 29.250 | 29.250 | 5,312,750 |
| 2025-06-24 | 29.300 | 30.350 | 28.950 | 29.150 | 29.150 | 5,562,745 |
| 2025-06-23 | 27.300 | 30.900 | 27.050 | 29.950 | 29.950 | 8,914,119 |
| 2025-06-20 | 25.600 | 28.600 | 23.800 | 28.600 | 28.600 | 8,979,038 |
| 2025-06-19 | 26.650 | 27.500 | 25.600 | 26.000 | 26.000 | 6,347,247 |
| 2025-06-18 | 26.900 | 27.800 | 25.500 | 27.700 | 27.700 | 13,486,512 |
| 2025-06-17 | 24.600 | 25.300 | 24.500 | 25.300 | 25.300 | 2,811,648 |
| 2025-06-16 | 20.700 | 23.000 | 20.200 | 23.000 | 23.000 | 4,825,026 |
| 2025-06-13 | 20.500 | 22.050 | 20.350 | 20.950 | 20.950 | 3,586,568 |
| 2025-06-12 | 20.200 | 21.350 | 20.200 | 21.150 | 21.150 | 2,307,635 |
| 2025-06-11 | 19.500 | 20.800 | 19.050 | 20.550 | 20.550 | 2,322,596 |
| 2025-06-10 | 21.300 | 21.300 | 19.350 | 20.000 | 20.000 | 3,810,024 |
| 2025-06-09 | 22.100 | 22.150 | 21.000 | 21.500 | 21.500 | 2,798,529 |
| 2025-06-06 | 20.100 | 21.000 | 20.000 | 21.000 | 21.000 | 3,642,542 |
| 2025-06-05 | 19.700 | 19.800 | 19.000 | 19.450 | 19.450 | 2,473,646 |
| 2025-06-04 | 18.100 | 19.800 | 17.900 | 19.750 | 19.750 | 4,974,513 |
| 2025-06-03 | 18.200 | 18.400 | 17.500 | 18.000 | 18.000 | 4,052,052 |
| 2025-06-02 | 17.000 | 17.600 | 16.750 | 17.250 | 17.250 | 1,968,502 |
| 2025-05-29 | 17.400 | 17.400 | 16.400 | 17.250 | 17.250 | 1,797,120 |
| 2025-05-28 | 17.000 | 17.500 | 16.750 | 17.200 | 17.200 | 3,300,412 |
| 2025-05-27 | 16.950 | 17.700 | 16.500 | 16.800 | 16.800 | 4,029,742 |
| 2025-05-26 | 16.500 | 17.050 | 15.500 | 17.000 | 17.000 | 9,939,568 |
| 2025-05-23 | 14.800 | 15.500 | 14.650 | 15.500 | 15.500 | 260,034 |
| 2025-05-22 | 13.700 | 14.100 | 13.450 | 14.100 | 14.100 | 4,164,494 |
| 2025-05-21 | 11.700 | 12.850 | 11.550 | 12.850 | 12.850 | 1,159,056 |
| 2025-05-20 | 11.750 | 11.750 | 11.550 | 11.700 | 11.700 | 111,100 |
| 2025-05-19 | 11.700 | 11.700 | 11.450 | 11.550 | 11.550 | 158,000 |
| 2025-05-16 | 11.700 | 11.850 | 11.550 | 11.700 | 11.700 | 145,050 |
| 2025-05-15 | 11.600 | 11.700 | 11.550 | 11.650 | 11.650 | 90,000 |
| 2025-05-14 | 11.500 | 12.000 | 11.500 | 11.750 | 11.750 | 223,010 |
| 2025-05-13 | 11.450 | 11.700 | 11.450 | 11.500 | 11.500 | 141,535 |
| 2025-05-12 | 11.250 | 11.700 | 11.150 | 11.350 | 11.350 | 92,059 |
| 2025-05-09 | 11.300 | 11.700 | 11.300 | 11.450 | 11.450 | 144,345 |
| 2025-05-08 | 11.500 | 11.500 | 11.200 | 11.200 | 11.200 | 119,070 |
| 2025-05-07 | 11.200 | 11.300 | 11.050 | 11.200 | 11.200 | 134,381 |
| 2025-05-06 | 11.100 | 11.350 | 11.100 | 11.250 | 11.250 | 61,000 |
| 2025-05-05 | 11.300 | 11.800 | 11.150 | 11.200 | 11.200 | 201,000 |
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.