Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.150	14.500	13.850	13.900	13.900	4,123,201
2023-08-07	13.450	13.450	13.400	13.450	13.450	380,001
2023-08-04	13.450	13.450	13.400	13.450	13.450	208,000
2023-08-02	13.700	13.700	13.400	13.450	13.450	316,000
2023-08-01	13.550	13.600	13.500	13.550	13.550	188,363
2023-07-31	13.550	13.700	13.500	13.500	13.500	1,426,101
2023-07-28	13.550	13.600	13.500	13.550	13.550	356,591
2023-07-27	13.450	13.600	13.450	13.550	13.550	509,034
2023-07-26	13.450	13.500	13.400	13.450	13.450	163,000
2023-07-25	13.450	13.450	13.350	13.450	13.450	261,000
2023-07-24	13.650	13.650	13.450	13.450	13.450	488,550
2023-07-21	13.600	13.750	13.600	13.650	13.650	484,600
2023-07-20	13.550	13.700	13.450	13.650	13.650	338,350
2023-07-19	13.400	13.750	13.350	13.550	13.550	857,270
2023-07-18	13.350	13.500	13.300	13.400	13.400	333,338
2023-07-17	13.350	13.400	13.250	13.300	13.300	581,075
2023-07-14	13.350	13.450	13.300	13.350	13.350	194,584
2023-07-13	13.350	13.400	13.300	13.350	13.350	285,359
2023-07-12	13.400	13.400	13.350	13.400	13.400	96,534
2023-07-11	13.350	13.450	13.300	13.400	13.400	146,257
2023-07-10	13.400	13.400	13.300	13.350	13.350	236,729
2023-07-07	13.500	13.500	13.300	13.300	13.300	278,000
2023-07-06	13.400	13.450	13.350	13.400	13.400	290,975
2023-07-05	13.450	13.550	13.400	13.450	13.450	306,328
2023-07-04	13.550	13.550	13.450	13.450	13.450	352,075
2023-07-03	13.500	13.650	13.500	13.550	13.550	368,075
2023-06-30	13.500	13.600	13.500	13.500	13.500	166,000
2023-06-29	13.500	13.600	13.450	13.550	13.550	330,000
2023-06-28	13.550	13.600	13.450	13.500	13.500	229,000
2023-06-27	13.600	13.650	13.500	13.550	13.550	340,000
2023-06-26	13.850	13.850	13.600	13.700	13.700	462,125
2023-06-21	13.400	13.900	13.350	13.700	13.700	972,768
2023-06-20	13.450	13.450	13.350	13.400	13.400	173,825
2023-06-19	13.400	13.550	13.400	13.450	13.450	285,652
2023-06-16	13.400	13.500	13.300	13.350	13.350	1,251,917
2023-06-15	13.450	13.500	13.300	13.400	13.400	760,000
2023-06-14	13.450	13.550	13.350	13.450	13.450	649,500
2023-06-13	13.500	13.550	13.400	13.450	13.450	579,532
2023-06-12	13.450	13.550	13.350	13.400	13.400	546,326
2023-06-09	13.350	13.500	13.300	13.450	13.450	564,197
2023-06-08	13.350	13.450	13.250	13.300	13.300	312,075
2023-06-07	13.400	13.450	13.300	13.300	13.300	334,100
2023-06-06	13.300	13.400	13.250	13.400	13.400	463,005
2023-06-05	13.250	13.350	13.000	13.200	13.200	824,692
2023-06-02	13.350	13.350	13.150	13.200	13.200	635,100
2023-06-01	13.400	13.450	13.200	13.350	13.350	449,554
2023-05-31	13.500	13.550	13.350	13.400	13.400	694,331
2023-05-30	13.550	13.550	13.450	13.500	13.500	181,000
2023-05-29	13.550	13.750	13.550	13.550	13.550	396,125
2023-05-26	13.550	13.550	13.350	13.450	13.450	418,438
2023-05-25	13.700	13.700	13.500	13.500	13.500	199,100
2023-05-24	13.500	13.800	13.500	13.700	13.700	379,979
2023-05-23	13.550	13.600	13.450	13.500	13.500	198,150
2023-05-22	13.550	13.600	13.500	13.550	13.550	225,198
2023-05-19	13.700	13.750	13.550	13.550	13.550	465,000
2023-05-18	13.750	13.850	13.600	13.750	13.750	876,279
2023-05-17	13.650	13.750	13.550	13.700	13.700	385,050
2023-05-16	13.550	13.700	13.500	13.550	13.550	482,777
2023-05-15	13.800	13.800	13.500	13.550	13.550	640,000
2023-05-12	13.750	13.850	13.650	13.750	13.750	394,000

← NewerPage 14 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.