Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	70.900	73.000	68.900	69.700	69.700	29,451,421
2025-02-05	64.100	69.700	64.000	69.700	69.700	13,086,688
2025-02-04	64.000	64.500	62.000	63.400	63.400	6,433,422
2025-02-03	63.600	65.900	62.800	63.600	63.600	9,462,090
2025-01-22	64.700	68.300	64.300	66.900	66.900	22,770,989
2025-01-21	62.400	64.000	61.900	63.000	63.000	7,460,483
2025-01-20	62.900	62.900	61.300	62.300	62.300	8,798,024
2025-01-17	62.400	65.800	61.900	62.900	62.900	12,534,883
2025-01-16	62.900	64.800	62.300	62.300	62.300	9,377,860
2025-01-15	63.200	63.700	61.500	61.800	61.800	5,811,423
2025-01-14	64.000	64.700	62.800	63.100	63.100	7,826,895
2025-01-13	66.800	66.900	62.800	63.200	63.200	14,698,688
2025-01-10	67.500	68.300	65.100	67.300	67.300	18,564,989
2025-01-09	69.700	72.100	66.100	66.600	66.600	27,871,583
2025-01-08	70.300	72.600	68.600	69.700	69.700	27,492,630
2025-01-07	69.500	71.400	67.100	70.100	70.100	32,238,831
2025-01-06	70.500	72.400	68.900	70.500	70.500	77,422,351
2025-01-03	64.500	69.500	62.300	69.500	69.500	86,397,690
2025-01-02	57.500	63.200	57.500	63.200	63.200	19,848,323
2024-12-31	60.200	60.800	57.300	57.500	57.500	12,983,660
2024-12-30	62.500	62.900	58.400	59.800	59.800	43,937,584
2024-12-27	58.600	58.600	58.600	58.600	58.600	3,497,117
2024-12-25	53.500	53.700	52.600	53.300	53.300	2,290,748
2024-12-24	53.900	54.300	53.100	53.100	53.100	2,614,874
2024-12-23	54.500	54.500	53.400	53.500	53.500	3,366,449
2024-12-20	53.700	54.800	53.700	54.200	54.200	3,812,103
2024-12-19	52.800	53.800	52.700	53.700	53.700	3,217,691
2024-12-18	52.500	53.600	52.000	53.400	53.400	3,222,466
2024-12-17	51.600	52.400	51.400	52.000	52.000	4,725,073
2024-12-16	52.500	53.200	51.400	51.400	51.400	2,236,416
2024-12-13	52.800	52.900	51.800	52.400	52.400	1,693,260
2024-12-12	52.900	53.600	52.900	52.900	52.900	1,376,493
2024-12-11	54.200	54.200	52.600	52.900	52.900	2,997,647
2024-12-10	54.300	55.000	54.100	54.100	54.100	1,271,180
2024-12-09	55.100	55.100	54.300	54.400	54.400	1,979,828
2024-12-06	55.700	56.200	55.100	55.100	55.100	2,370,372
2024-12-05	55.300	56.500	55.300	55.600	55.600	3,303,677
2024-12-04	55.000	55.600	54.500	55.200	55.200	2,647,817
2024-12-03	55.100	55.900	54.600	54.800	54.800	1,465,909
2024-12-02	55.300	55.800	54.500	54.500	54.500	1,771,141
2024-11-29	54.800	55.200	54.300	55.000	55.000	1,830,307
2024-11-28	55.700	55.700	54.500	55.000	55.000	1,047,808
2024-11-27	56.900	57.200	55.500	55.500	55.500	1,808,085
2024-11-26	57.100	57.500	56.700	56.800	56.800	1,458,477
2024-11-25	57.900	57.900	57.300	57.300	57.300	1,326,574
2024-11-22	57.200	57.800	57.000	57.600	57.600	3,737,487
2024-11-21	56.100	57.200	55.400	57.200	57.200	4,059,285
2024-11-20	56.500	57.100	56.000	56.100	56.100	4,233,908
2024-11-19	56.200	57.200	55.600	56.600	56.600	4,951,149
2024-11-18	55.600	56.100	54.900	55.700	55.700	2,926,634
2024-11-15	54.400	56.200	54.400	55.000	55.000	3,321,564
2024-11-14	55.700	56.000	54.100	54.100	54.100	3,630,122
2024-11-13	55.800	56.400	55.500	55.600	55.600	1,866,784
2024-11-12	56.400	56.400	55.500	55.800	55.800	2,846,331
2024-11-11	57.700	57.800	56.300	56.800	56.800	4,226,580
2024-11-08	60.000	60.000	58.400	58.400	58.400	2,536,072
2024-11-07	58.500	59.700	58.500	59.400	59.400	1,464,578
2024-11-06	58.600	58.900	58.300	58.400	58.400	1,441,248
2024-11-05	58.600	59.000	58.400	58.500	58.500	1,290,657
2024-11-04	59.700	60.200	58.700	58.700	58.700	2,456,552

← NewerPage 8 of 21 · 1,217 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.