Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	63.800	65.600	63.600	64.800	64.800	3,044,017
2024-01-25	65.000	65.000	63.500	63.500	63.500	3,175,308
2024-01-24	66.700	66.900	64.700	64.700	64.700	3,495,693
2024-01-23	65.500	65.800	64.900	65.800	65.800	1,845,200
2024-01-22	64.700	65.900	64.700	64.900	64.900	2,652,016
2024-01-19	65.400	65.600	64.200	64.300	64.300	2,434,664
2024-01-18	65.400	65.700	64.200	65.100	65.100	2,223,156
2024-01-17	65.700	66.300	65.200	65.200	65.200	3,581,947
2024-01-16	64.700	65.500	64.300	65.500	65.500	2,959,317
2024-01-15	63.500	65.600	63.200	65.000	65.000	3,725,647
2024-01-12	63.100	63.500	62.500	63.000	63.000	2,567,181
2024-01-11	63.700	63.800	63.100	63.500	63.500	1,252,979
2024-01-10	63.200	63.200	61.900	62.900	62.900	3,269,755
2024-01-09	64.800	64.800	63.200	63.200	63.200	1,836,787
2024-01-08	64.700	64.900	63.900	64.100	64.100	1,625,778
2024-01-05	65.200	65.200	64.500	64.500	64.500	1,816,182
2024-01-04	64.600	65.400	64.200	65.100	65.100	2,871,911
2024-01-03	65.300	65.600	64.400	65.100	65.100	3,297,787
2024-01-02	64.700	65.200	63.900	65.200	65.200	2,653,733
2023-12-29	64.100	64.900	63.700	64.500	64.500	2,803,182
2023-12-28	64.500	64.500	63.600	63.700	63.700	2,632,344
2023-12-27	64.300	65.200	63.800	64.300	64.300	5,299,230
2023-12-26	64.100	64.300	63.300	64.300	64.300	5,557,429
2023-12-25	64.900	65.200	63.000	63.700	63.700	7,693,962
2023-12-22	64.500	65.700	63.900	64.900	64.900	6,632,797
2023-12-21	63.700	64.900	63.600	64.000	64.000	6,164,691
2023-12-20	65.100	66.400	64.500	64.800	64.800	6,049,836
2023-12-19	67.300	67.300	63.800	65.300	65.300	12,263,053
2023-12-18	72.000	73.400	67.800	68.000	68.000	11,459,018
2023-12-15	75.100	76.200	72.900	72.900	72.900	9,320,124
2023-12-14	72.100	73.800	71.500	73.400	73.400	7,661,522
2023-12-13	70.700	71.500	70.300	71.100	71.100	1,921,243
2023-12-12	71.400	71.400	70.000	70.300	70.300	4,322,977
2023-12-11	72.200	72.700	70.600	70.700	70.700	2,763,751
2023-12-08	72.500	72.900	71.600	72.200	72.200	3,742,470
2023-12-07	70.500	72.700	70.500	71.500	71.500	4,409,725
2023-12-06	71.100	72.400	69.700	71.000	71.000	5,819,015
2023-12-05	69.800	70.300	67.800	70.000	70.000	5,793,798
2023-12-04	70.500	73.500	69.900	70.100	70.100	12,307,088
2023-12-01	69.100	71.400	68.500	70.500	70.500	19,978,940
2023-11-30	64.500	69.000	64.500	69.000	69.000	18,311,776
2023-11-29	63.500	64.900	63.500	64.200	64.200	3,957,796
2023-11-28	61.900	63.400	61.900	63.200	63.200	2,622,514
2023-11-27	61.800	62.200	61.500	61.900	61.900	1,377,630
2023-11-24	61.600	62.200	61.500	61.500	61.500	1,340,393
2023-11-23	62.000	62.500	61.200	61.500	61.500	2,492,543
2023-11-22	62.500	63.000	61.700	61.800	61.800	4,126,180
2023-11-21	65.000	66.700	62.700	62.800	62.800	10,363,699
2023-11-20	64.900	64.900	63.300	64.600	64.600	4,232,762
2023-11-17	63.300	64.900	63.100	64.500	64.500	5,109,849
2023-11-16	62.800	63.400	62.400	63.100	63.100	2,122,332
2023-11-15	63.600	64.300	63.200	63.300	63.300	3,214,767
2023-11-14	62.600	63.300	62.300	63.000	63.000	2,845,616
2023-11-13	63.000	63.000	61.600	61.900	61.900	2,532,186
2023-11-10	62.600	63.300	61.400	62.000	62.000	4,497,125
2023-11-09	63.000	63.800	62.600	63.400	63.400	3,725,117
2023-11-08	63.900	64.300	62.300	62.500	62.500	3,305,735
2023-11-07	64.500	64.700	63.300	63.400	63.400	4,276,762
2023-11-06	63.000	64.300	62.600	64.000	64.000	5,739,182
2023-11-03	63.700	65.100	62.300	62.400	62.400	9,486,432

← NewerPage 12 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.