Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.450	29.000	27.450	28.950	27.456	4,561,066
2022-11-02	27.150	28.150	27.050	27.800	26.366	2,795,948
2022-11-01	26.200	27.700	26.150	27.350	25.939	3,622,848
2022-10-31	25.500	25.850	25.450	25.800	24.469	917,496
2022-10-28	25.400	25.450	25.100	25.250	23.947	600,404
2022-10-27	24.700	25.400	24.700	25.300	23.995	662,480
2022-10-26	25.250	25.250	24.600	24.700	23.426	699,460
2022-10-25	25.550	25.550	24.950	25.000	23.710	554,696
2022-10-24	25.600	25.700	25.350	25.350	24.042	779,564
2022-10-21	25.650	25.650	25.150	25.200	23.900	618,974
2022-10-20	25.100	25.650	24.650	25.650	24.327	1,409,849
2022-10-19	25.550	25.750	25.250	25.300	23.995	750,284
2022-10-18	25.300	25.700	24.950	25.650	24.327	1,042,403
2022-10-17	24.500	24.800	24.100	24.800	23.521	771,926
2022-10-14	24.100	25.200	24.100	24.950	23.663	1,022,940
2022-10-13	25.300	25.600	23.800	23.800	22.572	1,427,918
2022-10-12	25.550	25.750	25.200	25.200	23.900	1,150,097
2022-10-11	26.000	26.000	25.450	25.500	24.184	681,563
2022-10-07	26.250	26.850	26.250	26.400	25.038	827,584
2022-10-06	26.200	26.700	26.150	26.500	25.133	1,276,691
2022-10-05	26.300	26.450	25.850	25.950	24.611	718,571
2022-10-04	25.650	26.100	25.600	26.050	24.706	572,885
2022-10-03	25.000	25.450	25.000	25.300	23.995	362,085
2022-09-30	24.550	25.400	24.550	25.350	24.042	757,067
2022-09-29	24.650	25.450	24.650	25.250	23.947	1,044,780
2022-09-28	25.500	25.600	24.400	24.400	23.141	1,285,922
2022-09-27	25.600	25.750	25.200	25.550	24.232	468,801
2022-09-26	26.400	26.400	25.300	25.400	24.090	1,917,672
2022-09-23	26.850	27.200	26.700	26.850	25.465	682,803
2022-09-22	27.000	27.150	26.800	27.000	25.607	552,932
2022-09-21	27.450	27.500	27.200	27.250	25.844	382,165
2022-09-20	27.500	27.650	27.450	27.650	26.224	316,432
2022-09-19	27.850	27.850	27.250	27.300	25.892	799,391
2022-09-16	27.850	28.050	27.800	27.850	26.413	438,968
2022-09-15	27.800	28.200	27.750	28.000	26.555	448,324
2022-09-14	27.400	27.800	27.350	27.750	26.318	492,877
2022-09-13	28.050	28.150	27.850	28.000	26.555	729,164
2022-09-12	27.800	27.950	27.750	27.850	26.413	490,606
2022-09-08	27.350	27.650	27.200	27.550	26.129	474,133
2022-09-07	27.150	27.200	26.850	27.000	25.607	595,139
2022-09-06	28.250	28.250	27.400	27.400	25.986	821,606
2022-09-05	28.550	28.600	27.850	27.850	26.413	1,280,897
2022-09-02	28.650	28.850	28.450	28.500	27.030	509,933
2022-09-01	28.800	28.900	28.500	28.650	27.172	871,062
2022-08-31	28.750	29.200	28.700	29.150	27.646	869,158
2022-08-30	28.500	28.900	28.500	28.800	27.314	849,843
2022-08-29	28.450	28.500	28.250	28.400	26.935	1,281,944
2022-08-26	28.950	29.400	28.900	29.300	27.788	1,607,786
2022-08-25	28.800	28.900	28.750	28.800	27.314	496,491
2022-08-24	28.950	28.950	28.600	28.650	27.172	489,143
2022-08-23	28.850	28.850	28.550	28.650	27.172	740,935
2022-08-22	29.100	29.150	28.900	28.950	27.456	1,088,279
2022-08-19	29.150	29.400	29.100	29.350	27.836	1,144,975
2022-08-18	29.200	29.200	28.950	29.100	27.599	1,220,805
2022-08-17	29.200	29.700	28.750	29.400	27.883	6,792,668
2022-08-16	28.950	29.300	28.900	29.250	27.741	2,681,329
2022-08-15	28.850	28.950	28.650	28.800	27.314	1,402,904
2022-08-12	28.900	28.900	28.500	28.800	27.314	2,158,021
2022-08-11	28.500	29.150	28.350	29.000	27.504	4,845,848
2022-08-10	27.400	28.350	27.350	28.200	26.745	1,496,791

← NewerPage 17 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.