Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.300	19.400	18.900	19.000	19.000	2,108,000
2024-08-01	19.000	19.600	18.950	19.600	19.600	5,501,480
2024-07-31	18.250	18.800	18.250	18.800	18.800	3,762,080
2024-07-30	18.250	18.350	17.800	18.300	18.300	1,024,558
2024-07-29	18.150	18.450	18.100	18.150	18.150	2,040,230
2024-07-26	17.800	18.000	17.600	18.000	18.000	837,000
2024-07-23	17.300	18.050	17.300	17.950	17.950	1,848,078
2024-07-22	17.900	17.900	17.000	17.200	17.200	1,820,450
2024-07-19	18.100	18.150	17.750	17.900	17.900	1,540,010
2024-07-18	18.150	18.300	18.000	18.150	18.150	1,407,781
2024-07-17	17.900	18.300	17.900	18.200	18.200	2,182,753
2024-07-16	17.950	18.000	17.800	17.800	17.800	1,226,562
2024-07-15	17.900	18.150	17.800	18.000	18.000	1,648,100
2024-07-12	17.750	17.950	17.700	17.900	17.900	1,032,520
2024-07-11	17.950	18.050	17.550	17.850	17.850	1,924,684
2024-07-10	17.950	18.200	17.950	18.200	18.200	859,769
2024-07-09	18.300	18.300	17.900	17.900	17.900	1,418,571
2024-07-08	18.250	18.400	18.200	18.300	18.300	840,208
2024-07-05	18.000	18.400	18.000	18.300	18.300	1,792,378
2024-07-04	17.900	18.200	17.900	17.950	17.950	1,730,558
2024-07-03	17.950	17.950	17.800	17.850	17.850	1,796,133
2024-07-02	17.950	18.150	17.800	17.850	17.850	2,359,139
2024-07-01	17.700	18.100	17.500	18.050	18.050	5,789,362
2024-06-28	19.300	19.650	19.200	19.300	19.300	4,173,578
2024-06-27	19.600	19.650	19.100	19.300	19.300	4,446,223
2024-06-26	20.250	20.250	19.700	19.700	19.700	3,519,900
2024-06-25	20.200	20.200	19.850	20.200	20.200	1,685,200
2024-06-24	20.000	20.400	20.000	20.050	20.050	2,080,843
2024-06-21	20.450	20.450	19.900	20.000	20.000	2,249,766
2024-06-20	20.250	20.600	20.000	20.450	20.450	3,056,149
2024-06-19	20.200	20.650	19.900	20.250	20.250	3,612,539
2024-06-18	19.600	20.050	19.450	19.950	19.950	2,593,705
2024-06-17	19.650	19.800	19.450	19.600	19.600	832,439
2024-06-14	19.600	19.850	19.600	19.650	19.650	1,358,928
2024-06-13	19.600	19.700	19.500	19.600	19.600	863,399
2024-06-12	19.700	19.800	19.300	19.550	19.550	2,924,276
2024-06-11	19.700	19.900	19.350	19.700	19.700	2,679,000
2024-06-07	19.800	20.000	19.600	19.700	19.700	1,883,689
2024-06-06	19.800	20.050	19.400	19.550	19.550	2,025,472
2024-06-05	20.000	20.100	19.650	19.650	19.650	2,777,486
2024-06-04	19.300	20.000	19.250	19.750	19.750	5,930,992
2024-06-03	19.050	19.450	18.800	19.150	19.150	2,467,302
2024-05-31	18.900	19.150	18.800	18.950	18.950	1,470,414
2024-05-30	18.800	18.800	18.600	18.800	18.800	952,280
2024-05-29	18.750	18.850	18.600	18.850	18.850	1,131,213
2024-05-28	18.700	19.000	18.700	18.750	18.750	1,747,302
2024-05-27	18.450	18.750	18.300	18.650	18.650	1,883,955
2024-05-24	18.350	18.400	18.250	18.300	18.300	992,190
2024-05-23	18.700	18.700	18.300	18.400	18.400	4,089,576
2024-05-22	18.900	18.950	18.700	18.750	18.750	1,604,200
2024-05-21	19.300	19.300	18.800	18.900	18.900	2,014,788
2024-05-20	19.250	19.300	19.050	19.250	19.250	1,416,083
2024-05-17	19.700	19.700	19.050	19.200	19.200	2,100,691
2024-05-16	19.900	19.900	19.350	19.400	19.400	2,127,931
2024-05-15	19.200	19.900	19.200	19.600	19.600	3,230,811
2024-05-14	19.550	20.250	19.100	19.100	19.100	5,899,587
2024-05-13	19.250	19.450	18.800	19.350	19.350	3,142,851
2024-05-10	18.450	19.400	18.450	19.350	19.350	5,667,345
2024-05-09	18.500	18.700	18.450	18.550	18.550	1,586,111
2024-05-08	18.700	18.700	18.300	18.450	18.450	2,158,050

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-19	0.3070 TWD
2020-07-02	0.4200 TWD
2019-07-01	1.2982 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.