Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	11.900	12.250	11.700	12.150	12.150	110,058
2025-01-22	11.750	12.050	11.600	11.900	11.900	162,000
2025-01-21	11.800	11.850	11.600	11.850	11.850	110,000
2025-01-20	11.850	11.850	11.550	11.600	11.600	194,000
2025-01-17	11.750	11.950	11.700	11.800	11.800	83,000
2025-01-16	11.950	11.950	11.700	11.750	11.750	102,000
2025-01-15	11.750	11.800	11.700	11.700	11.700	77,000
2025-01-14	11.700	11.800	11.500	11.750	11.750	112,000
2025-01-13	12.050	12.100	11.500	11.700	11.700	324,000
2025-01-10	11.750	12.000	11.700	11.700	11.700	132,000
2025-01-09	11.850	11.900	11.750	11.750	11.750	108,000
2025-01-08	11.900	12.000	11.700	11.850	11.850	157,000
2025-01-07	11.900	12.200	11.900	11.900	11.900	74,000
2025-01-06	11.950	12.050	11.900	11.900	11.900	120,000
2025-01-03	12.400	12.400	11.850	11.900	11.900	141,000
2025-01-02	12.200	12.200	11.800	12.000	12.000	283,000
2024-12-31	12.450	12.450	12.100	12.200	12.200	394,000
2024-12-30	12.600	12.600	12.400	12.500	12.500	87,000
2024-12-27	12.750	12.850	12.500	12.550	12.550	163,000
2024-12-26	12.400	12.900	12.300	12.700	12.700	263,000
2024-12-25	12.450	12.550	12.350	12.400	12.400	142,000
2024-12-24	12.400	12.550	12.250	12.450	12.450	175,000
2024-12-23	12.700	12.700	12.350	12.400	12.400	138,000
2024-12-20	12.550	12.650	12.400	12.500	12.500	104,000
2024-12-19	12.400	12.650	12.400	12.500	12.500	60,000
2024-12-18	12.550	12.750	12.500	12.650	12.650	113,000
2024-12-17	12.600	12.700	12.550	12.650	12.650	201,000
2024-12-16	12.900	13.000	12.550	12.600	12.600	427,000
2024-12-13	13.400	13.400	12.900	13.050	13.050	510,000
2024-12-12	13.600	13.650	13.400	13.450	13.450	209,000
2024-12-11	13.750	13.800	13.600	13.650	13.650	167,000
2024-12-10	13.750	13.800	13.600	13.750	13.750	115,000
2024-12-09	13.500	13.700	13.500	13.550	13.550	78,000
2024-12-06	13.850	13.950	13.500	13.500	13.500	212,000
2024-12-05	14.300	14.350	13.900	13.950	13.950	258,000
2024-12-04	14.000	14.250	13.800	14.250	14.250	446,000
2024-12-03	13.800	14.200	13.800	14.000	14.000	431,000
2024-12-02	13.750	13.900	13.600	13.800	13.800	144,000
2024-11-29	13.550	13.700	13.300	13.700	13.700	207,000
2024-11-28	13.500	13.500	13.150	13.300	13.300	199,000
2024-11-27	13.750	14.000	13.500	13.500	13.500	210,000
2024-11-26	13.700	14.100	13.700	13.950	13.950	190,000
2024-11-25	14.100	14.150	13.750	13.950	13.950	244,000
2024-11-22	14.250	14.400	13.900	14.100	14.100	584,000
2024-11-21	13.200	14.300	13.200	14.250	14.250	863,000
2024-11-20	13.000	13.200	13.000	13.100	13.100	159,486
2024-11-19	13.050	13.150	13.000	13.150	13.150	145,000
2024-11-18	13.300	13.300	13.000	13.050	13.050	103,000
2024-11-15	13.250	13.450	13.000	13.200	13.200	281,000
2024-11-14	13.450	13.600	13.200	13.450	13.450	412,000
2024-11-13	13.200	13.200	13.000	13.150	13.150	105,000
2024-11-12	13.650	13.650	13.050	13.100	13.100	369,000
2024-11-11	13.700	13.700	13.450	13.650	13.650	129,000
2024-11-08	13.400	13.850	13.150	13.600	13.600	301,000
2024-11-07	13.300	13.450	13.250	13.400	13.400	121,000
2024-11-06	13.800	13.800	13.250	13.300	13.300	252,000
2024-11-05	12.600	13.800	12.600	13.600	13.600	627,000
2024-11-04	13.050	13.050	12.850	13.000	13.000	132,000
2024-11-01	13.050	13.200	12.850	13.150	13.150	369,000
2024-10-31	13.200	13.200	13.200	13.200	13.200	0

← NewerPage 8 of 21 · 1,222 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.