Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.850	14.100	13.850	14.100	14.100	581,090
2023-11-02	13.850	14.000	13.750	13.850	13.850	545,000
2023-11-01	13.800	13.900	13.750	13.800	13.800	273,010
2023-10-31	13.900	13.950	13.700	13.750	13.750	1,220,278
2023-10-30	13.750	14.150	13.750	13.900	13.900	396,113
2023-10-27	13.800	13.850	13.700	13.800	13.800	642,282
2023-10-26	13.850	13.900	13.750	13.800	13.800	463,544
2023-10-25	14.000	14.100	13.950	13.950	13.950	363,000
2023-10-24	13.900	14.100	13.800	13.950	13.950	300,000
2023-10-23	13.900	13.950	13.800	13.800	13.800	569,889
2023-10-20	14.150	14.150	13.850	13.950	13.950	977,999
2023-10-19	14.150	14.300	14.100	14.150	14.150	221,000
2023-10-18	14.200	14.250	14.000	14.150	14.150	1,090,442
2023-10-17	14.500	14.550	14.250	14.300	14.300	660,000
2023-10-16	14.650	14.650	14.450	14.500	14.500	354,282
2023-10-13	14.600	14.700	14.500	14.650	14.650	179,075
2023-10-12	14.450	14.650	14.400	14.600	14.600	794,756
2023-10-11	14.700	14.750	14.500	14.600	14.600	682,145
2023-10-06	14.600	14.800	14.500	14.700	14.700	340,400
2023-10-05	14.700	14.750	14.550	14.650	14.650	293,101
2023-10-04	14.750	14.750	14.450	14.650	14.650	522,200
2023-10-03	15.050	15.050	14.700	14.800	14.800	865,511
2023-10-02	15.000	15.200	14.700	15.100	15.100	1,101,835
2023-09-28	15.150	15.150	14.900	14.950	14.950	405,500
2023-09-27	15.050	15.050	14.900	15.050	15.050	339,233
2023-09-26	15.350	15.350	15.050	15.050	15.050	849,033
2023-09-25	15.300	15.300	15.200	15.250	15.250	246,000
2023-09-22	14.900	15.250	14.900	15.250	15.250	427,850
2023-09-21	15.400	15.400	15.000	15.100	15.100	1,077,325
2023-09-20	15.500	15.500	15.300	15.400	15.400	469,283
2023-09-19	15.400	15.650	15.350	15.450	15.450	1,219,225
2023-09-18	15.200	15.450	15.100	15.350	15.350	726,000
2023-09-15	15.550	15.600	15.250	15.250	15.250	1,001,176
2023-09-14	15.600	15.650	15.350	15.550	15.550	1,481,939
2023-09-13	15.200	15.700	15.100	15.600	15.600	3,532,225
2023-09-12	14.750	15.300	14.750	15.200	15.200	2,475,525
2023-09-11	14.750	14.750	14.450	14.550	14.550	943,300
2023-09-08	14.650	14.800	14.550	14.750	14.750	691,793
2023-09-07	14.850	14.900	14.650	14.650	14.650	1,664,322
2023-09-06	15.250	15.250	14.850	14.950	14.950	2,362,233
2023-09-05	15.400	15.450	15.100	15.200	15.200	906,212
2023-09-04	15.450	15.450	15.200	15.400	15.400	838,764
2023-09-01	15.100	15.450	15.050	15.350	15.350	2,515,111
2023-08-31	15.050	15.150	14.950	15.000	15.000	843,002
2023-08-30	15.050	15.150	14.900	15.000	15.000	1,268,300
2023-08-29	15.000	15.150	14.850	14.950	14.950	1,027,808
2023-08-28	15.500	15.500	14.900	14.950	14.950	3,127,160
2023-08-25	14.750	15.800	14.750	15.500	15.500	7,567,780
2023-08-24	14.600	15.000	14.600	14.900	14.900	2,132,335
2023-08-23	14.600	14.750	14.400	14.500	14.500	1,725,531
2023-08-22	14.850	14.850	14.500	14.600	14.600	1,239,393
2023-08-21	14.900	14.900	14.600	14.700	14.700	1,335,290
2023-08-18	14.800	15.150	14.650	14.700	14.700	3,553,280
2023-08-17	14.800	14.850	14.450	14.750	14.750	1,848,451
2023-08-16	14.950	15.050	14.600	14.800	14.800	3,651,275
2023-08-15	14.200	15.100	14.200	15.050	15.050	8,059,447
2023-08-14	14.300	14.450	13.850	14.050	14.050	2,043,203
2023-08-11	14.300	14.450	14.200	14.300	14.300	1,530,738
2023-08-10	14.200	14.350	14.100	14.300	14.300	2,943,248
2023-08-09	13.900	14.350	13.900	14.100	14.100	2,679,761

← NewerPage 13 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.