Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.000	14.050	13.700	13.750	13.750	975,998
2023-05-10	14.100	14.150	14.000	14.000	14.000	310,153
2023-05-09	14.100	14.200	14.000	14.100	14.100	431,070
2023-05-08	14.300	14.300	14.050	14.050	14.050	668,056
2023-05-05	14.700	14.700	14.300	14.300	14.300	1,003,017
2023-05-04	14.600	14.900	14.600	14.700	14.700	1,834,675
2023-05-03	14.450	14.750	14.350	14.600	14.600	1,033,130
2023-05-02	14.500	14.600	14.200	14.450	14.450	880,222
2023-04-28	14.400	14.600	14.200	14.500	14.500	1,368,425
2023-04-27	13.700	14.600	13.700	14.400	14.400	4,005,979
2023-04-26	13.650	13.700	13.550	13.600	13.600	242,000
2023-04-25	13.650	13.800	13.600	13.600	13.600	360,094
2023-04-24	13.550	13.700	13.500	13.650	13.650	549,446
2023-04-21	13.450	13.600	13.450	13.550	13.550	796,000
2023-04-20	13.600	13.600	13.500	13.500	13.500	464,107
2023-04-19	13.750	13.750	13.550	13.650	13.650	910,840
2023-04-18	13.750	13.800	13.650	13.750	13.750	365,375
2023-04-17	13.650	13.800	13.650	13.750	13.750	725,233
2023-04-14	13.800	13.800	13.650	13.700	13.700	685,317
2023-04-13	13.750	13.850	13.700	13.750	13.750	777,959
2023-04-12	13.700	13.900	13.700	13.800	13.800	885,106
2023-04-11	13.550	13.650	13.550	13.650	13.650	441,140
2023-04-10	13.450	13.600	13.450	13.600	13.600	928,480
2023-04-07	13.650	13.650	13.400	13.450	13.450	1,105,152
2023-04-06	13.500	13.700	13.450	13.550	13.550	2,002,637
2023-03-31	13.150	13.400	13.150	13.350	13.350	1,676,600
2023-03-30	12.900	13.150	12.900	13.050	13.050	833,919
2023-03-29	12.950	13.000	12.900	12.900	12.900	347,853
2023-03-28	13.150	13.150	12.900	12.950	12.950	949,073
2023-03-27	12.850	13.300	12.800	13.200	13.200	2,759,005
2023-03-24	12.450	13.000	12.450	12.850	12.850	2,589,693
2023-03-23	12.200	12.450	12.150	12.400	12.400	2,888,536
2023-03-22	12.500	12.550	12.350	12.400	12.400	499,534
2023-03-21	12.350	12.550	12.300	12.450	12.450	676,250
2023-03-20	12.300	12.350	12.200	12.300	12.300	151,100
2023-03-17	12.300	12.300	12.200	12.250	12.250	222,800
2023-03-16	12.250	12.350	12.100	12.200	12.200	230,233
2023-03-15	12.250	12.300	12.100	12.250	12.250	244,108
2023-03-14	12.550	12.550	12.150	12.200	12.200	639,420
2023-03-13	12.700	12.700	12.300	12.550	12.550	643,663
2023-03-10	12.800	12.900	12.700	12.750	12.750	868,346
2023-03-09	13.100	13.150	12.950	12.950	12.950	806,771
2023-03-08	13.150	13.250	13.050	13.100	13.100	775,157
2023-03-07	13.100	13.200	13.100	13.150	13.150	257,100
2023-03-06	13.150	13.150	13.050	13.100	13.100	171,040
2023-03-03	13.100	13.150	13.050	13.050	13.050	94,250
2023-03-02	13.150	13.150	13.050	13.150	13.150	178,008
2023-03-01	13.100	13.400	12.950	13.150	13.150	404,966
2023-02-24	13.200	13.200	13.050	13.150	13.150	327,000
2023-02-23	13.150	13.300	13.150	13.300	13.144	365,316
2023-02-22	13.150	13.200	13.100	13.150	12.996	92,724
2023-02-21	13.300	13.300	13.150	13.150	12.996	279,397
2023-02-20	13.100	13.300	13.050	13.250	13.095	257,149
2023-02-17	13.050	13.100	13.000	13.100	12.947	163,917
2023-02-16	13.050	13.050	12.950	13.050	12.897	207,506
2023-02-15	13.050	13.050	13.000	13.050	12.897	273,250
2023-02-14	13.050	13.200	13.000	13.100	12.947	338,966
2023-02-13	13.150	13.200	13.100	13.100	12.947	120,408
2023-02-10	13.200	13.200	13.050	13.100	12.947	226,652
2023-02-09	13.150	13.250	13.150	13.200	13.046	195,284

← NewerPage 15 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.