Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	49.200	51.500	48.700	50.900	50.900	6,104,907
2023-08-04	48.750	49.100	47.250	49.050	49.050	4,647,603
2023-08-02	50.000	50.600	47.850	48.250	48.250	7,419,984
2023-08-01	51.500	51.600	49.500	50.400	50.400	5,540,983
2023-07-31	51.900	52.400	50.300	51.300	51.300	7,047,692
2023-07-28	50.500	51.200	49.150	51.200	51.200	6,027,894
2023-07-27	51.100	51.300	50.300	50.700	50.700	4,584,734
2023-07-26	52.000	52.300	50.600	51.100	51.100	7,402,186
2023-07-25	49.800	52.300	49.450	51.400	51.400	13,644,599
2023-07-24	48.900	49.450	47.850	49.100	49.100	4,745,663
2023-07-21	47.400	48.750	46.950	48.450	48.450	3,964,884
2023-07-20	48.850	49.900	47.650	48.200	48.200	5,950,521
2023-07-19	48.800	49.800	48.050	48.100	48.100	13,377,998
2023-07-18	52.500	53.000	48.400	50.800	48.179	19,449,326
2023-07-17	50.300	53.700	50.300	52.500	49.792	18,379,270
2023-07-14	48.650	49.450	48.150	49.450	46.899	8,688,670
2023-07-13	47.900	48.800	47.300	47.950	45.476	6,943,932
2023-07-12	47.600	48.200	47.050	47.500	45.049	5,172,502
2023-07-11	46.850	47.550	46.650	47.300	44.860	6,482,395
2023-07-10	47.500	47.600	45.650	46.050	43.674	8,059,147
2023-07-07	47.700	47.850	45.950	47.300	44.860	9,394,654
2023-07-06	47.750	49.100	47.400	48.200	45.713	6,492,202
2023-07-05	47.500	47.950	47.250	47.750	45.287	4,698,622
2023-07-04	47.400	47.800	46.500	47.050	44.623	4,967,410
2023-07-03	46.800	47.400	46.250	47.200	44.765	5,358,986
2023-06-30	45.500	46.400	45.500	45.900	43.532	3,692,186
2023-06-29	46.400	46.650	45.100	46.200	43.817	10,294,216
2023-06-28	44.900	47.350	44.850	46.800	44.386	13,230,921
2023-06-27	44.800	45.100	43.150	44.500	42.204	10,279,704
2023-06-26	43.300	44.150	42.950	44.150	41.872	5,198,351
2023-06-21	42.200	43.450	42.200	43.200	40.971	5,761,897
2023-06-20	42.100	42.400	41.800	42.200	40.023	1,788,270
2023-06-19	42.600	42.600	41.850	42.150	39.975	2,417,502
2023-06-16	42.700	42.800	42.050	42.350	40.165	2,583,814
2023-06-15	42.500	42.800	42.250	42.600	40.402	2,858,347
2023-06-14	42.350	42.700	42.250	42.500	40.307	2,922,361
2023-06-13	42.100	42.300	41.750	42.250	40.070	3,114,804
2023-06-12	42.350	42.350	41.700	42.000	39.833	3,144,338
2023-06-09	41.700	42.350	41.400	42.200	40.023	6,274,175
2023-06-08	42.000	42.000	41.350	41.650	39.501	3,895,715
2023-06-07	41.000	42.400	41.000	42.000	39.833	10,218,614
2023-06-06	40.800	40.800	40.250	40.600	38.505	3,372,310
2023-06-05	40.000	40.750	40.000	40.450	38.363	6,757,958
2023-06-02	39.900	40.100	39.600	39.700	37.652	3,337,567
2023-06-01	39.150	39.850	39.150	39.750	37.699	3,853,609
2023-05-31	39.300	39.350	38.250	39.150	37.130	6,959,390
2023-05-30	39.950	39.950	39.200	39.550	37.510	2,936,607
2023-05-29	39.600	39.750	39.250	39.750	37.699	3,010,434
2023-05-26	40.200	40.500	39.050	39.150	37.130	7,136,210
2023-05-25	39.900	40.300	39.450	40.200	38.126	6,209,377
2023-05-24	38.650	39.750	38.650	39.600	37.557	5,746,762
2023-05-23	38.550	38.950	38.300	38.800	36.798	3,241,263
2023-05-22	38.050	38.500	38.000	38.500	36.514	5,423,789
2023-05-19	37.950	38.100	37.700	37.850	35.897	3,118,698
2023-05-18	37.850	37.900	37.450	37.750	35.802	3,505,510
2023-05-17	37.750	38.100	37.500	37.550	35.613	5,756,020
2023-05-16	37.500	37.750	37.150	37.500	35.565	3,668,711
2023-05-15	37.700	38.200	37.250	37.400	35.471	4,843,674
2023-05-12	37.000	37.650	36.750	37.650	35.708	5,347,124
2023-05-11	37.400	37.750	37.000	37.150	35.233	6,052,389

← NewerPage 14 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.