Glotech Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 189.00 | 215.00 | 184.00 | 208.00 | 208.00 | 15,908,084 |
| 2026-10-16 | 199.00 | 201.50 | 190.00 | 198.50 | 198.50 | 1,937,063 |
| 2026-10-15 | 195.00 | 202.00 | 189.00 | 193.00 | 193.00 | 2,326,602 |
| 2026-10-14 | 209.50 | 213.50 | 207.00 | 210.00 | 210.00 | 2,595,115 |
| 2026-10-13 | 205.00 | 210.50 | 194.00 | 206.00 | 206.00 | 3,190,536 |
| 2026-10-12 | 215.00 | 215.00 | 203.00 | 207.00 | 207.00 | 3,173,454 |
| 2026-10-08 | 194.00 | 203.00 | 192.00 | 203.00 | 203.00 | 16,924,559 |
| 2026-10-07 | 181.00 | 198.00 | 181.00 | 193.00 | 193.00 | 11,071,004 |
| 2026-10-06 | 186.00 | 188.00 | 180.00 | 181.00 | 181.00 | 2,143,853 |
| 2026-10-05 | 188.00 | 191.50 | 183.50 | 184.00 | 184.00 | 6,368,398 |
| 2026-10-02 | 177.00 | 183.00 | 177.00 | 180.50 | 180.50 | 2,718,250 |
| 2026-10-01 | 179.00 | 181.00 | 176.00 | 178.00 | 178.00 | 2,216,241 |
| 2026-09-30 | 183.00 | 185.00 | 178.50 | 179.50 | 179.50 | 3,876,247 |
| 2026-09-29 | 182.00 | 184.00 | 179.50 | 180.50 | 180.50 | 2,490,148 |
| 2026-09-24 | 175.50 | 183.00 | 175.00 | 181.00 | 181.00 | 2,778,864 |
| 2026-09-23 | 183.00 | 183.50 | 175.00 | 177.00 | 177.00 | 2,285,834 |
| 2026-09-22 | 188.50 | 195.00 | 179.50 | 181.00 | 181.00 | 8,713,733 |
| 2026-09-21 | 179.00 | 179.00 | 174.50 | 179.00 | 179.00 | 2,259,032 |
| 2026-09-18 | 175.00 | 180.00 | 171.50 | 179.00 | 179.00 | 7,830,682 |
| 2026-09-17 | 183.50 | 188.50 | 168.00 | 171.50 | 171.50 | 7,481,112 |
| 2026-09-16 | 171.50 | 186.00 | 171.50 | 182.00 | 182.00 | 5,399,923 |
| 2026-09-15 | 173.00 | 179.50 | 169.50 | 170.00 | 170.00 | 3,578,690 |
| 2026-09-14 | 172.50 | 181.50 | 171.00 | 176.00 | 176.00 | 4,601,690 |
| 2026-09-11 | 181.00 | 196.00 | 175.00 | 175.00 | 175.00 | 8,139,071 |
| 2026-09-10 | 193.00 | 194.50 | 184.00 | 184.50 | 184.50 | 3,851,331 |
| 2026-09-09 | 190.00 | 203.50 | 188.50 | 193.00 | 193.00 | 5,679,557 |
| 2026-09-08 | 195.00 | 196.00 | 185.00 | 190.00 | 190.00 | 3,010,907 |
| 2026-09-07 | 192.00 | 198.00 | 190.00 | 194.00 | 194.00 | 4,320,711 |
| 2026-09-04 | 188.00 | 190.00 | 176.00 | 190.00 | 190.00 | 5,473,707 |
| 2026-09-03 | 192.00 | 208.50 | 181.00 | 182.50 | 182.50 | 6,913,440 |
| 2026-09-02 | 195.50 | 204.50 | 190.00 | 190.00 | 190.00 | 4,996,363 |
| 2026-09-01 | 206.00 | 212.50 | 198.00 | 200.50 | 200.50 | 6,223,773 |
| 2026-08-31 | 197.00 | 215.00 | 196.50 | 204.50 | 204.50 | 9,053,444 |
| 2026-08-28 | 207.50 | 212.50 | 197.50 | 201.00 | 201.00 | 18,142,494 |
| 2026-08-27 | 181.00 | 199.00 | 175.00 | 199.00 | 199.00 | 10,968,863 |
| 2026-08-26 | 168.50 | 181.50 | 167.00 | 181.00 | 181.00 | 2,126,166 |
| 2026-08-25 | 156.00 | 173.00 | 156.00 | 173.00 | 173.00 | 1,567,409 |
| 2026-08-24 | 172.00 | 173.00 | 158.00 | 159.50 | 159.50 | 2,157,494 |
| 2026-08-21 | 177.00 | 177.00 | 170.00 | 174.50 | 174.50 | 1,387,199 |
| 2026-08-20 | 180.50 | 187.00 | 170.00 | 176.00 | 176.00 | 1,361,818 |
| 2026-08-19 | 172.50 | 181.00 | 171.00 | 180.00 | 180.00 | 2,421,510 |
| 2026-08-18 | 175.50 | 184.00 | 174.00 | 182.50 | 182.50 | 4,099,600 |
| 2026-08-17 | 170.50 | 170.50 | 157.50 | 169.00 | 169.00 | 2,834,116 |
| 2026-08-14 | 167.00 | 179.00 | 166.00 | 170.50 | 170.50 | 27,403,810 |
| 2026-08-13 | 157.50 | 163.00 | 148.50 | 163.00 | 163.00 | 24,112,200 |
| 2026-08-12 | 136.00 | 148.50 | 136.00 | 148.50 | 148.50 | 15,152,293 |
| 2026-08-11 | 131.50 | 137.50 | 131.00 | 135.00 | 135.00 | 15,279,569 |
| 2026-08-10 | 122.00 | 130.50 | 122.00 | 125.00 | 125.00 | 3,882,688 |
| 2026-08-07 | 123.50 | 134.50 | 121.00 | 123.50 | 123.50 | 6,803,235 |
| 2026-08-06 | 121.50 | 127.50 | 119.00 | 123.00 | 123.00 | 5,439,191 |
| 2026-08-05 | 147.00 | 147.00 | 124.50 | 124.50 | 124.50 | 9,843,432 |
| 2026-08-04 | 127.00 | 134.00 | 121.50 | 134.00 | 134.00 | 3,918,007 |
| 2026-08-03 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 1,128,116 |
| 2026-07-31 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 461,229 |
| 2026-07-30 | 105.00 | 113.50 | 100.00 | 101.00 | 101.00 | 2,993,753 |
| 2026-07-29 | 113.00 | 117.00 | 108.00 | 109.00 | 109.00 | 3,020,083 |
| 2026-07-28 | 126.50 | 126.50 | 119.50 | 119.50 | 119.50 | 2,827,162 |
| 2026-07-27 | 125.50 | 133.50 | 125.00 | 132.00 | 132.00 | 2,873,850 |
| 2026-07-24 | 147.50 | 148.00 | 135.00 | 135.00 | 135.00 | 3,051,624 |
| 2026-07-23 | 156.00 | 160.00 | 149.00 | 149.50 | 149.50 | 1,816,012 |
Page 1 of 5 · 243 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.