Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	74.500	74.700	73.600	74.200	74.200	2,864,704
2024-05-03	73.400	74.500	72.700	73.200	73.200	4,054,655
2024-05-02	73.400	73.800	72.500	72.700	72.700	2,862,664
2024-04-30	72.600	74.000	72.400	73.100	73.100	4,438,293
2024-04-29	70.400	73.400	70.400	73.100	73.100	6,242,279
2024-04-26	69.900	70.200	69.300	69.900	69.900	1,449,367
2024-04-25	68.800	69.900	68.800	69.500	69.500	1,706,099
2024-04-24	68.200	69.800	68.100	69.500	69.500	3,385,993
2024-04-23	67.500	68.400	66.500	67.800	67.800	2,760,280
2024-04-22	70.400	71.000	67.100	67.200	67.200	6,174,085
2024-04-19	70.400	71.800	67.900	70.400	70.400	6,090,357
2024-04-18	69.500	71.200	69.000	71.000	71.000	2,925,609
2024-04-17	69.500	70.300	69.300	70.000	70.000	4,016,944
2024-04-16	69.800	70.600	68.100	69.000	69.000	5,278,312
2024-04-15	69.500	70.300	69.000	69.600	69.600	4,458,535
2024-04-12	70.900	71.600	69.700	69.700	69.700	4,730,087
2024-04-11	70.400	70.900	69.600	70.800	70.800	2,696,277
2024-04-10	71.200	71.200	70.400	70.500	70.500	4,962,673
2024-04-09	71.700	72.400	71.300	72.200	72.200	2,499,741
2024-04-08	72.000	72.300	71.000	71.900	71.900	2,781,371
2024-04-03	72.300	72.500	71.600	72.000	72.000	2,856,614
2024-04-02	73.300	73.800	71.500	72.600	72.600	5,382,685
2024-04-01	73.700	73.900	71.800	72.700	72.700	4,626,097
2024-03-29	74.800	74.900	72.000	72.700	72.700	12,439,192
2024-03-28	74.100	76.500	73.100	73.700	73.700	17,644,939
2024-03-27	70.000	73.800	69.500	73.200	73.200	9,484,104
2024-03-26	71.400	71.900	68.900	69.400	69.400	5,803,950
2024-03-25	71.500	72.400	71.200	71.200	71.200	5,665,482
2024-03-22	74.400	74.700	71.300	71.400	71.400	10,536,538
2024-03-21	76.500	76.600	73.300	73.600	73.600	25,012,372
2024-03-20	70.100	76.100	69.400	76.100	76.100	36,857,391
2024-03-19	67.000	70.400	66.700	69.200	69.200	12,795,868
2024-03-18	65.600	66.900	64.900	66.400	66.400	3,540,545
2024-03-15	65.300	65.900	64.800	64.900	64.900	2,672,870
2024-03-14	64.700	66.300	64.000	65.300	65.300	3,364,071
2024-03-13	64.900	65.900	64.100	64.600	64.600	2,815,939
2024-03-12	63.300	65.200	63.300	64.600	64.600	2,335,776
2024-03-11	63.800	64.000	63.200	63.500	63.500	2,963,937
2024-03-08	66.900	67.000	64.100	64.100	64.100	8,118,143
2024-03-07	69.100	69.600	67.500	67.600	67.600	4,722,363
2024-03-06	68.500	69.300	67.800	68.600	68.600	3,686,229
2024-03-05	66.900	68.900	66.700	68.700	68.700	6,766,627
2024-03-04	66.400	66.900	66.000	66.300	66.300	2,273,916
2024-03-01	65.700	67.000	65.600	66.000	66.000	2,641,414
2024-02-29	66.400	66.600	65.300	65.300	65.300	3,600,320
2024-02-27	67.700	68.400	66.200	66.300	66.300	3,331,775
2024-02-26	68.400	68.600	67.200	67.500	67.500	2,602,877
2024-02-23	68.700	69.300	68.100	68.100	68.100	3,208,980
2024-02-22	69.200	69.200	67.700	68.100	68.100	2,736,618
2024-02-21	69.800	70.000	68.400	68.900	68.900	2,692,655
2024-02-20	70.000	70.200	69.100	69.300	69.300	2,245,106
2024-02-19	69.400	69.900	68.300	69.800	69.800	2,553,441
2024-02-16	69.500	70.400	68.700	69.200	69.200	5,611,843
2024-02-15	65.200	69.300	65.100	69.200	69.200	8,521,441
2024-02-05	64.600	64.600	63.800	64.300	64.300	1,487,635
2024-02-02	65.200	65.300	64.200	64.700	64.700	1,613,947
2024-02-01	64.100	64.900	64.000	64.900	64.900	1,248,235
2024-01-31	64.100	64.600	63.900	63.900	63.900	1,173,428
2024-01-30	65.900	65.900	64.200	64.300	64.300	2,469,904
2024-01-29	65.400	65.600	64.800	65.500	65.500	2,078,416

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.6208 TWD
2022-08-09	1.7511 TWD
2021-10-13	0.7360 TWD
2021-08-16	0.8031 TWD
2020-07-23	0.5006 TWD
2019-07-25	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.