Glotech Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	13.200	13.200	13.200	13.200	13.200	0
2024-10-30	13.200	13.400	13.100	13.200	13.200	130,000
2024-10-29	13.350	13.400	13.100	13.150	13.150	315,000
2024-10-28	13.650	13.650	13.350	13.450	13.450	203,000
2024-10-25	13.700	13.700	13.550	13.600	13.600	115,000
2024-10-24	13.650	13.800	13.550	13.650	13.650	182,000
2024-10-23	13.600	14.000	13.450	13.650	13.650	305,000
2024-10-22	13.600	13.650	13.450	13.550	13.550	190,000
2024-10-21	13.450	13.800	13.300	13.600	13.600	302,000
2024-10-18	13.850	13.850	13.350	13.450	13.450	449,000
2024-10-17	13.750	14.000	13.600	13.750	13.750	288,000
2024-10-16	13.700	14.000	13.650	13.800	13.800	168,000
2024-10-15	13.800	14.400	13.600	13.750	13.750	310,000
2024-10-14	13.700	14.000	13.550	13.800	13.800	159,000
2024-10-11	14.150	14.150	13.850	13.850	13.850	389,000
2024-10-09	14.800	14.800	14.150	14.150	14.150	392,000
2024-10-08	14.950	14.950	14.500	14.500	14.500	291,000
2024-10-07	14.750	14.950	14.500	14.950	14.950	375,000
2024-10-04	15.300	15.300	14.650	14.650	14.650	441,000
2024-10-03	15.100	15.100	15.100	15.100	15.100	0
2024-10-02	15.100	15.100	15.100	15.100	15.100	0
2024-10-01	14.900	15.300	14.900	15.100	15.100	238,000
2024-09-30	15.200	15.200	14.800	14.900	14.900	339,000
2024-09-27	15.050	15.250	14.900	15.100	15.100	402,000
2024-09-26	15.300	15.450	14.900	15.000	15.000	700,000
2024-09-25	15.750	15.750	15.300	15.300	15.300	324,000
2024-09-24	15.500	15.800	15.300	15.550	15.550	583,000
2024-09-23	15.950	16.000	15.400	15.500	15.500	805,000
2024-09-20	15.500	16.250	15.500	15.850	15.850	1,752,000
2024-09-19	15.650	15.800	15.350	15.500	15.500	587,000
2024-09-18	15.650	15.750	15.250	15.550	15.550	616,000
2024-09-16	15.650	15.750	14.700	15.650	15.650	728,000
2024-09-13	15.900	16.000	15.600	15.650	15.650	663,000
2024-09-12	15.400	16.050	15.400	15.800	15.800	1,299,000
2024-09-11	15.050	15.350	15.050	15.300	15.300	325,000
2024-09-10	15.900	15.900	14.950	15.100	15.100	1,527,000
2024-09-09	14.350	15.900	14.300	15.900	15.900	1,823,000
2024-09-06	14.650	14.950	14.550	14.750	14.750	425,000
2024-09-05	14.350	15.000	14.350	14.650	14.650	548,000
2024-09-04	14.600	14.700	13.500	14.350	14.350	748,000
2024-09-03	14.950	15.300	14.900	14.900	14.900	509,000
2024-09-02	15.200	15.200	14.650	14.950	14.950	563,000
2024-08-30	15.400	15.450	15.050	15.100	15.100	634,000
2024-08-29	14.500	15.500	14.300	15.250	15.250	997,000
2024-08-28	14.500	14.800	14.450	14.500	14.500	356,000
2024-08-27	14.800	14.800	14.400	14.700	14.700	534,000
2024-08-26	13.750	14.950	13.750	14.750	14.750	1,298,000
2024-08-23	13.800	13.900	13.400	13.700	13.700	330,000
2024-08-22	14.000	14.000	13.750	13.800	13.800	272,000
2024-08-21	13.800	14.050	13.750	13.950	13.950	180,000
2024-08-20	14.150	14.150	13.850	13.900	13.900	240,000
2024-08-19	14.050	14.100	13.800	14.000	14.000	251,000
2024-08-16	13.750	14.150	13.750	13.850	13.850	241,000
2024-08-15	13.800	13.800	13.550	13.700	13.700	266,000
2024-08-14	13.850	14.200	13.600	13.700	13.700	421,000
2024-08-13	13.800	13.900	13.550	13.800	13.800	217,000
2024-08-12	13.300	13.750	13.250	13.700	13.700	296,000
2024-08-09	13.150	13.550	13.150	13.300	13.300	330,000
2024-08-08	13.150	13.200	12.700	12.950	12.950	193,000
2024-08-07	12.450	13.400	12.400	13.150	13.150	366,000

← NewerPage 9 of 21 · 1,223 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.