Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	37.050	37.800	36.900	37.650	35.708	10,650,691
2023-05-09	36.800	36.800	36.150	36.400	34.522	2,912,736
2023-05-08	37.000	37.600	36.450	36.850	34.949	7,620,592
2023-05-05	37.650	37.900	36.300	36.450	34.570	24,224,882
2023-05-04	35.650	37.300	35.250	37.300	35.376	10,460,737
2023-05-03	33.900	34.250	33.800	33.950	32.199	905,237
2023-05-02	33.700	34.200	33.650	34.150	32.388	1,200,840
2023-04-28	33.900	34.050	33.650	33.800	32.056	1,023,804
2023-04-27	32.900	33.750	32.900	33.650	31.914	958,830
2023-04-26	33.150	33.250	32.650	33.100	31.392	1,250,391
2023-04-25	34.000	34.050	32.900	32.950	31.250	1,589,354
2023-04-24	33.150	33.800	33.000	33.700	31.961	1,270,896
2023-04-21	34.000	34.300	33.250	33.250	31.535	2,605,885
2023-04-20	34.100	34.200	33.600	33.900	32.151	1,705,115
2023-04-19	34.150	34.400	33.900	34.150	32.388	2,353,074
2023-04-18	34.550	34.600	34.050	34.150	32.388	2,403,350
2023-04-17	34.300	34.600	34.100	34.550	32.768	2,612,964
2023-04-14	34.050	34.500	33.950	34.100	32.341	2,649,052
2023-04-13	34.200	34.300	33.950	34.000	32.246	1,758,979
2023-04-12	34.450	34.450	34.000	34.250	32.483	1,636,779
2023-04-11	33.850	34.450	33.750	34.300	32.530	6,991,438
2023-04-10	34.100	34.100	33.650	33.750	32.009	1,777,500
2023-04-07	33.550	34.100	33.550	33.850	32.104	3,891,399
2023-04-06	33.750	33.750	32.900	33.350	31.629	3,384,192
2023-03-31	33.600	34.100	33.550	33.850	32.104	6,732,625
2023-03-30	33.500	33.500	33.200	33.350	31.629	1,402,405
2023-03-29	32.850	33.600	32.850	33.200	31.487	2,657,886
2023-03-28	33.300	33.500	32.500	32.600	30.918	2,506,247
2023-03-27	33.550	33.600	33.050	33.050	31.345	1,792,286
2023-03-24	33.300	33.800	33.200	33.300	31.582	3,841,947
2023-03-23	32.850	33.450	32.700	33.100	31.392	2,242,768
2023-03-22	33.750	33.850	32.900	33.100	31.392	5,597,086
2023-03-21	31.900	33.650	31.900	33.500	31.772	11,859,057
2023-03-20	31.600	31.800	31.550	31.750	30.112	1,336,555
2023-03-17	31.300	31.600	31.250	31.450	29.828	1,175,813
2023-03-16	31.550	31.900	30.850	30.950	29.353	2,470,115
2023-03-15	31.700	32.000	31.400	31.500	29.875	1,650,496
2023-03-14	31.750	31.900	31.400	31.450	29.828	2,369,422
2023-03-13	31.750	32.000	31.500	31.800	30.159	4,136,333
2023-03-10	31.500	31.750	31.200	31.350	29.733	1,864,602
2023-03-09	32.050	32.200	31.500	31.500	29.875	1,680,753
2023-03-08	31.100	32.000	31.100	31.800	30.159	1,659,558
2023-03-07	31.400	31.750	31.200	31.600	29.970	2,232,543
2023-03-06	31.250	31.750	31.250	31.400	29.780	4,467,107
2023-03-03	30.100	30.450	30.100	30.450	28.879	2,189,663
2023-03-02	29.800	30.100	29.800	30.000	28.452	785,399
2023-03-01	29.900	29.950	29.750	29.800	28.263	876,347
2023-02-24	30.300	30.350	29.950	30.000	28.452	934,266
2023-02-23	30.000	30.400	29.900	30.200	28.642	2,387,254
2023-02-22	29.550	29.650	29.350	29.600	28.073	829,142
2023-02-21	30.100	30.100	29.750	29.750	28.215	657,735
2023-02-20	29.950	30.150	29.900	29.950	28.405	1,039,056
2023-02-17	29.600	30.000	29.550	29.950	28.405	950,176
2023-02-16	29.850	30.000	29.600	29.850	28.310	956,826
2023-02-15	29.300	30.200	29.150	29.800	28.263	3,340,121
2023-02-14	28.900	29.450	28.900	29.150	27.646	357,182
2023-02-13	28.700	29.000	28.600	28.850	27.362	450,574
2023-02-10	29.350	29.400	28.850	28.850	27.362	1,091,154
2023-02-09	29.350	29.700	29.350	29.400	27.883	519,720
2023-02-08	29.650	29.800	29.500	29.650	28.120	1,114,170

← NewerPage 15 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.