Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13.250	13.300	13.100	13.150	12.996	436,102
2023-02-07	13.300	13.300	13.200	13.300	13.144	67,869
2023-02-06	13.350	13.350	13.150	13.300	13.144	520,844
2023-02-03	13.200	13.450	13.200	13.400	13.243	432,131
2023-02-02	13.200	13.250	13.100	13.200	13.046	302,691
2023-02-01	13.200	13.250	13.150	13.200	13.046	205,403
2023-01-31	13.250	13.350	13.000	13.200	13.046	740,666
2023-01-30	13.350	13.400	13.250	13.250	13.095	190,529
2023-01-17	13.200	13.250	13.200	13.200	13.046	264,149
2023-01-16	13.200	13.250	13.100	13.200	13.046	269,524
2023-01-13	13.250	13.350	13.200	13.200	13.046	146,736
2023-01-12	13.200	13.200	13.150	13.200	13.046	66,781
2023-01-11	13.150	13.250	13.100	13.200	13.046	112,668
2023-01-10	13.200	13.250	13.150	13.200	13.046	109,278
2023-01-09	13.250	13.300	13.150	13.200	13.046	312,894
2023-01-06	13.150	13.150	13.050	13.100	12.947	134,574
2023-01-05	13.100	13.150	13.050	13.100	12.947	164,965
2023-01-04	13.050	13.100	13.050	13.100	12.947	78,923
2023-01-03	13.100	13.150	13.050	13.100	12.947	95,134
2022-12-30	13.100	13.250	13.100	13.250	13.095	123,444
2022-12-29	13.150	13.150	13.000	13.150	12.996	241,483
2022-12-28	13.250	13.250	13.200	13.250	13.095	90,053
2022-12-27	13.250	13.250	13.200	13.250	13.095	84,994
2022-12-26	13.250	13.250	13.200	13.250	13.095	66,936
2022-12-23	13.250	13.300	13.150	13.250	13.095	143,354
2022-12-22	13.150	13.350	13.150	13.350	13.194	264,469
2022-12-21	13.050	13.200	13.000	13.100	12.947	106,243
2022-12-20	13.100	13.150	12.950	12.950	12.799	303,551
2022-12-19	13.100	13.300	13.100	13.150	12.996	109,329
2022-12-16	13.250	13.400	13.150	13.150	12.996	148,740
2022-12-15	13.300	13.400	13.250	13.300	13.144	116,361
2022-12-14	13.200	13.400	13.100	13.300	13.144	129,515
2022-12-13	13.500	13.500	13.000	13.100	12.947	1,311,849
2022-12-12	13.550	13.550	13.400	13.550	13.392	199,407
2022-12-09	13.800	13.800	13.550	13.550	13.392	439,188
2022-12-08	13.800	13.900	13.650	13.800	13.639	302,539
2022-12-07	14.100	14.100	13.450	13.800	13.639	1,143,479
2022-12-06	14.100	14.200	14.000	14.050	13.886	670,345
2022-12-05	13.900	14.200	13.850	14.100	13.935	1,032,194
2022-12-02	13.700	13.900	13.700	13.800	13.639	577,911
2022-12-01	13.700	13.750	13.650	13.700	13.540	345,037
2022-11-30	13.600	13.700	13.550	13.650	13.490	381,615
2022-11-29	13.550	13.650	13.550	13.600	13.441	267,125
2022-11-28	13.450	13.750	13.400	13.600	13.441	449,276
2022-11-25	13.550	13.700	13.550	13.650	13.490	484,979
2022-11-24	13.250	13.750	13.250	13.550	13.392	1,842,807
2022-11-23	13.050	13.250	12.950	13.250	13.095	1,020,085
2022-11-22	13.000	13.050	12.950	13.000	12.848	373,520
2022-11-21	13.000	13.100	12.900	13.000	12.848	676,060
2022-11-18	12.900	13.050	12.800	12.950	12.799	1,105,637
2022-11-17	12.550	12.950	12.550	12.850	12.700	1,337,651
2022-11-16	12.450	12.550	12.350	12.400	12.255	915,866
2022-11-15	12.600	12.600	12.450	12.550	12.403	308,756
2022-11-14	12.500	12.600	12.450	12.600	12.453	259,772
2022-11-11	12.650	12.650	12.350	12.400	12.255	264,089
2022-11-10	12.250	12.500	12.250	12.400	12.255	527,168
2022-11-09	12.200	12.250	12.150	12.250	12.107	285,622
2022-11-08	12.150	12.250	12.150	12.150	12.008	104,220
2022-11-07	12.300	12.350	12.100	12.200	12.057	401,710
2022-11-04	11.800	12.250	11.800	12.250	12.107	307,002

← NewerPage 16 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.