Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.400	15.550	15.350	15.450	15.450	499,000
2024-01-26	15.450	15.550	15.400	15.400	15.400	453,000
2024-01-25	15.500	15.600	15.350	15.450	15.450	723,922
2024-01-24	15.250	15.750	15.250	15.500	15.500	3,736,206
2024-01-23	15.100	15.300	15.050	15.200	15.200	941,755
2024-01-22	15.150	15.250	15.050	15.150	15.150	869,373
2024-01-19	14.950	15.100	14.850	15.050	15.050	718,482
2024-01-18	15.100	15.100	14.800	14.950	14.950	1,090,015
2024-01-17	15.000	15.200	14.900	15.000	15.000	1,711,237
2024-01-16	15.200	15.250	14.900	15.000	15.000	1,918,237
2024-01-15	15.350	15.350	15.050	15.250	15.250	1,132,300
2024-01-12	15.350	15.450	15.100	15.250	15.250	1,750,000
2024-01-11	15.200	15.450	14.900	15.400	15.400	5,386,995
2024-01-10	15.950	16.300	15.750	15.950	15.950	2,288,233
2024-01-09	16.300	16.450	16.000	16.000	16.000	2,817,717
2024-01-08	16.200	16.500	16.000	16.050	16.050	3,179,354
2024-01-05	16.000	16.350	16.000	16.150	16.150	3,029,416
2024-01-04	16.500	16.600	15.750	16.100	16.100	8,647,296
2024-01-03	17.100	17.900	16.550	16.550	16.550	25,540,627
2024-01-02	15.450	16.500	15.450	16.500	16.500	10,247,377
2023-12-29	15.600	15.650	15.300	15.450	15.450	1,465,075
2023-12-28	15.450	15.750	15.400	15.550	15.550	3,856,035
2023-12-27	15.250	15.700	15.050	15.550	15.550	7,658,326
2023-12-26	14.550	15.000	14.550	15.000	15.000	4,264,435
2023-12-25	14.450	14.500	14.300	14.450	14.450	659,000
2023-12-22	14.550	14.550	14.400	14.400	14.400	633,039
2023-12-21	14.350	14.500	14.300	14.450	14.450	854,300
2023-12-20	14.300	14.400	14.300	14.350	14.350	357,550
2023-12-19	14.400	14.400	14.250	14.300	14.300	671,256
2023-12-18	14.400	14.650	14.350	14.400	14.400	1,104,100
2023-12-15	14.400	14.500	14.300	14.450	14.450	460,049
2023-12-14	14.300	14.400	14.250	14.400	14.400	418,972
2023-12-13	14.450	14.450	14.100	14.200	14.200	1,733,105
2023-12-12	14.700	14.700	14.350	14.400	14.400	1,767,300
2023-12-11	14.850	14.850	14.650	14.700	14.700	526,838
2023-12-08	14.800	14.800	14.700	14.750	14.750	443,190
2023-12-07	14.700	14.750	14.650	14.700	14.700	494,000
2023-12-06	14.750	14.800	14.650	14.700	14.700	488,150
2023-12-05	14.750	14.800	14.600	14.750	14.750	745,001
2023-12-04	14.650	14.850	14.650	14.800	14.800	1,326,225
2023-12-01	14.500	14.750	14.500	14.600	14.600	1,818,477
2023-11-30	14.500	14.550	14.450	14.500	14.500	649,362
2023-11-29	14.550	14.600	14.450	14.500	14.500	675,000
2023-11-28	14.400	14.900	14.350	14.550	14.550	1,771,334
2023-11-27	14.500	14.500	14.400	14.400	14.400	350,280
2023-11-24	14.400	14.450	14.400	14.400	14.400	622,006
2023-11-23	14.450	14.500	14.400	14.400	14.400	688,223
2023-11-22	14.450	14.500	14.400	14.450	14.450	507,215
2023-11-21	14.600	14.600	14.450	14.500	14.500	854,644
2023-11-20	14.500	14.550	14.400	14.500	14.500	249,150
2023-11-17	14.450	14.500	14.350	14.500	14.500	568,975
2023-11-16	14.350	14.600	14.350	14.450	14.450	1,179,000
2023-11-15	14.250	14.350	14.150	14.300	14.300	1,329,500
2023-11-14	14.300	14.400	14.150	14.250	14.250	622,000
2023-11-13	14.400	14.550	14.250	14.300	14.300	793,862
2023-11-10	14.300	14.400	14.300	14.400	14.400	354,000
2023-11-09	14.400	14.400	14.200	14.300	14.300	496,215
2023-11-08	14.350	14.550	14.300	14.300	14.300	1,045,001
2023-11-07	14.550	14.750	14.350	14.350	14.350	3,477,240
2023-11-06	14.050	14.200	14.050	14.150	14.150	316,000

← NewerPage 12 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.