Glotech Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	11.100	11.450	11.100	11.300	11.300	127,001
2025-04-30	11.200	11.200	10.900	10.900	10.900	71,002
2025-04-29	11.000	11.200	10.850	11.000	11.000	85,001
2025-04-28	10.650	11.050	10.650	11.000	11.000	107,311
2025-04-25	10.350	11.000	10.250	10.800	10.800	297,056
2025-04-24	10.500	10.800	10.350	10.350	10.350	117,002
2025-04-23	10.100	10.700	10.100	10.300	10.300	135,050
2025-04-22	10.000	10.450	9.980	10.050	10.050	116,000
2025-04-21	10.700	10.700	10.250	10.400	10.400	155,001
2025-04-18	10.950	10.950	10.700	10.700	10.700	58,090
2025-04-17	10.850	10.950	10.700	10.900	10.900	78,132
2025-04-16	11.000	11.100	10.750	10.850	10.850	134,165
2025-04-15	10.400	11.200	10.400	11.000	11.000	186,030
2025-04-14	10.300	10.900	10.100	10.500	10.500	174,005
2025-04-11	9.400	10.600	9.400	10.300	10.300	308,005
2025-04-10	10.100	10.350	10.100	10.350	10.350	373,000
2025-04-09	10.300	10.300	9.450	9.450	9.450	685,044
2025-04-08	10.200	10.550	10.200	10.500	10.500	541,281
2025-04-07	11.300	11.300	11.300	11.300	11.300	34,007
2025-04-02	12.500	12.650	12.400	12.550	12.550	76,504
2025-04-01	12.500	12.950	12.300	12.600	12.600	74,004
2025-03-31	12.950	13.000	12.350	12.500	12.500	436,229
2025-03-28	13.500	13.500	13.100	13.150	13.150	268,349
2025-03-27	13.550	13.550	13.350	13.500	13.500	56,008
2025-03-26	13.500	13.550	13.300	13.550	13.550	146,119
2025-03-25	13.650	13.650	13.300	13.500	13.500	184,003
2025-03-24	13.600	13.750	13.450	13.450	13.450	152,062
2025-03-21	13.400	13.650	13.350	13.550	13.550	123,500
2025-03-20	13.700	13.700	13.400	13.450	13.450	294,003
2025-03-19	13.900	13.900	13.300	13.700	13.700	278,166
2025-03-18	13.950	14.100	13.450	13.650	13.650	197,004
2025-03-17	14.350	14.350	13.850	13.850	13.850	148,000
2025-03-14	13.300	13.950	13.200	13.950	13.950	166,002
2025-03-13	13.950	14.000	13.650	13.650	13.650	221,002
2025-03-12	14.000	14.150	13.900	13.950	13.950	346,005
2025-03-11	13.900	14.000	13.200	14.000	14.000	456,026
2025-03-10	14.000	14.100	13.850	13.850	13.850	174,063
2025-03-07	13.900	14.050	13.700	13.900	13.900	239,004
2025-03-06	13.850	14.050	13.800	13.850	13.850	236,001
2025-03-05	14.100	14.100	13.750	13.750	13.750	314,187
2025-03-04	14.050	14.200	13.500	14.100	14.100	400,111
2025-03-03	14.150	14.400	13.900	14.100	14.100	297,001
2025-02-27	14.250	14.600	14.000	14.200	14.200	880,008
2025-02-26	13.650	14.150	13.600	14.100	14.100	554,125
2025-02-25	13.600	13.600	13.350	13.550	13.550	155,969
2025-02-24	13.900	13.900	13.400	13.600	13.600	390,164
2025-02-21	13.450	14.200	13.450	13.900	13.900	901,444
2025-02-20	13.400	13.400	13.250	13.300	13.300	56,131
2025-02-19	13.400	13.400	13.200	13.400	13.400	139,589
2025-02-18	13.300	13.300	13.150	13.200	13.200	136,004
2025-02-17	13.350	13.550	13.150	13.300	13.300	144,359
2025-02-14	13.450	13.500	13.200	13.300	13.300	167,009
2025-02-13	13.500	13.550	13.150	13.400	13.400	287,176
2025-02-12	13.850	13.950	13.300	13.400	13.400	248,000
2025-02-11	13.450	13.600	13.200	13.450	13.450	426,003
2025-02-10	13.500	13.600	13.250	13.450	13.450	648,365
2025-02-07	12.350	13.500	12.350	13.500	13.500	1,143,402
2025-02-06	12.050	12.400	12.050	12.300	12.300	116,015
2025-02-05	11.950	12.150	11.850	12.150	12.150	52,617
2025-02-04	12.100	12.100	11.800	11.950	11.950	115,000

← NewerPage 7 of 21 · 1,225 trading daysOlder →

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.