Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.050	10.100	9.950	9.960	9.960	323,000
2025-07-28	10.000	10.150	9.930	10.050	10.050	518,075
2025-07-25	9.880	10.050	9.880	9.950	9.950	502,250
2025-07-24	9.870	9.950	9.800	9.900	9.900	514,200
2025-07-23	9.720	9.900	9.720	9.860	9.860	840,364
2025-07-22	9.920	9.930	9.680	9.700	9.700	1,073,150
2025-07-21	9.890	10.100	9.890	9.920	9.920	510,097
2025-07-18	9.890	9.900	9.810	9.830	9.830	289,353
2025-07-17	9.820	9.890	9.770	9.800	9.800	518,000
2025-07-16	9.750	9.840	9.720	9.740	9.740	286,759
2025-07-15	9.770	9.860	9.740	9.750	9.750	328,000
2025-07-14	9.770	9.790	9.720	9.770	9.770	285,000
2025-07-11	9.660	9.850	9.650	9.760	9.760	170,160
2025-07-10	9.780	9.780	9.720	9.720	9.720	232,290
2025-07-09	9.880	9.880	9.760	9.800	9.800	225,000
2025-07-08	9.900	9.900	9.730	9.780	9.780	503,000
2025-07-07	9.950	10.000	9.870	9.970	9.970	192,000
2025-07-04	10.150	10.200	9.950	9.950	9.950	508,500
2025-07-03	10.150	10.200	10.100	10.150	10.150	461,194
2025-07-02	10.050	10.200	10.000	10.150	10.150	442,234
2025-07-01	10.000	10.100	9.970	9.970	9.970	435,269
2025-06-30	10.100	10.100	9.930	9.930	9.930	337,000
2025-06-27	10.100	10.300	10.050	10.050	10.050	520,000
2025-06-26	9.930	10.150	9.890	10.000	10.000	582,000
2025-06-25	9.840	9.900	9.760	9.870	9.870	334,150
2025-06-24	9.730	9.930	9.660	9.780	9.780	607,068
2025-06-23	9.770	9.770	9.420	9.600	9.600	1,001,403
2025-06-20	10.250	10.250	9.950	9.950	9.600	1,807,585
2025-06-19	10.300	10.350	10.100	10.150	9.793	875,100
2025-06-18	10.300	10.400	10.300	10.300	9.938	321,742
2025-06-17	10.350	10.400	10.200	10.250	9.889	583,080
2025-06-16	10.300	10.350	10.200	10.250	9.889	374,000
2025-06-13	10.550	10.550	10.350	10.350	10.350	1,105,100
2025-06-12	10.650	10.700	10.600	10.600	10.600	303,300
2025-06-11	10.750	10.750	10.600	10.650	10.650	610,000
2025-06-10	10.700	10.850	10.650	10.750	10.750	252,000
2025-06-09	10.850	10.850	10.650	10.700	10.700	283,000
2025-06-06	10.800	10.850	10.700	10.750	10.750	257,077
2025-06-05	10.700	10.850	10.600	10.800	10.800	507,248
2025-06-04	10.650	10.750	10.600	10.650	10.650	342,860
2025-06-03	10.650	10.700	10.600	10.600	10.600	180,793
2025-06-02	10.850	10.850	10.500	10.600	10.600	1,180,000
2025-05-29	10.950	10.950	10.800	10.850	10.850	462,000
2025-05-28	11.000	11.000	10.850	10.900	10.900	494,200
2025-05-27	11.050	11.150	10.900	10.950	10.950	534,181
2025-05-26	10.950	11.100	10.900	11.050	11.050	379,010
2025-05-23	10.900	11.000	10.800	10.950	10.950	489,006
2025-05-22	10.950	11.000	10.750	10.800	10.800	846,000
2025-05-21	11.000	11.100	11.000	11.000	11.000	295,000
2025-05-20	11.000	11.050	10.900	10.950	10.950	400,150
2025-05-19	11.200	11.200	10.950	10.950	10.950	667,337
2025-05-16	11.200	11.250	11.150	11.200	11.200	471,010
2025-05-15	11.300	11.350	11.100	11.100	11.100	774,200
2025-05-14	11.350	11.350	11.150	11.300	11.300	1,452,000
2025-05-13	11.500	11.500	11.300	11.350	11.350	895,000
2025-05-12	11.300	11.400	11.250	11.350	11.350	617,000
2025-05-09	11.400	11.400	11.200	11.300	11.300	893,000
2025-05-08	11.400	11.500	11.350	11.350	11.350	1,546,375
2025-05-07	10.950	11.600	10.950	11.400	11.400	4,819,167
2025-05-06	10.800	10.950	10.800	10.850	10.850	341,001

← NewerPage 6 of 21 · 1,220 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.