Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.150	11.200	10.700	10.800	10.800	1,019,000
2025-05-02	11.050	11.200	11.050	11.100	11.100	628,186
2025-04-30	11.150	11.150	10.950	10.950	10.950	580,155
2025-04-29	10.900	11.100	10.900	11.100	11.100	601,163
2025-04-28	10.800	11.000	10.800	10.900	10.900	741,000
2025-04-25	10.800	10.850	10.750	10.800	10.800	445,000
2025-04-24	10.700	10.800	10.650	10.700	10.700	425,450
2025-04-23	10.550	10.700	10.500	10.650	10.650	387,000
2025-04-22	10.350	10.500	10.300	10.350	10.350	350,500
2025-04-21	10.850	10.850	10.450	10.500	10.500	1,120,196
2025-04-18	10.800	10.950	10.750	10.850	10.850	407,000
2025-04-17	10.900	10.900	10.650	10.800	10.800	753,001
2025-04-16	11.100	11.100	10.900	10.950	10.950	824,334
2025-04-15	10.750	11.150	10.750	11.100	11.100	2,027,255
2025-04-14	11.050	11.200	10.600	10.650	10.650	4,659,223
2025-04-11	11.000	11.250	10.650	11.150	11.150	2,382,314
2025-04-10	11.100	11.200	11.000	11.150	11.150	3,737,409
2025-04-09	10.900	10.950	9.990	10.200	10.200	4,395,493
2025-04-08	10.900	11.100	10.500	10.950	10.950	3,908,120
2025-04-07	11.550	11.550	11.550	11.550	11.550	482,621
2025-04-02	12.600	12.800	12.600	12.800	12.800	844,001
2025-04-01	12.600	12.750	12.550	12.550	12.550	1,668,325
2025-03-31	12.950	13.000	12.400	12.600	12.600	2,428,100
2025-03-28	13.400	13.400	13.050	13.150	13.150	1,757,450
2025-03-27	13.400	13.450	13.300	13.350	13.350	506,153
2025-03-26	13.350	13.500	13.300	13.400	13.400	642,122
2025-03-25	13.500	13.550	13.250	13.350	13.350	1,551,120
2025-03-24	13.550	13.600	13.500	13.500	13.500	503,139
2025-03-21	13.700	13.700	13.550	13.550	13.550	612,500
2025-03-20	13.650	13.750	13.600	13.700	13.700	604,200
2025-03-19	13.650	13.750	13.600	13.650	13.650	683,001
2025-03-18	13.600	13.700	13.500	13.600	13.600	861,001
2025-03-17	13.550	13.700	13.500	13.600	13.600	787,058
2025-03-14	13.500	13.550	13.400	13.500	13.500	501,397
2025-03-13	13.800	13.850	13.400	13.450	13.450	1,245,200
2025-03-12	13.700	13.800	13.600	13.700	13.700	765,117
2025-03-11	13.750	13.800	13.400	13.700	13.700	1,662,200
2025-03-10	13.850	14.000	13.800	13.900	13.900	1,179,000
2025-03-07	14.400	14.400	13.800	14.000	14.000	6,857,300
2025-03-06	14.850	14.900	14.700	14.800	14.800	1,421,000
2025-03-05	14.500	14.800	14.450	14.800	14.800	2,001,590
2025-03-04	14.350	14.550	14.300	14.450	14.450	1,056,000
2025-03-03	14.350	14.450	14.350	14.450	14.450	840,000
2025-02-27	14.600	14.700	14.450	14.500	14.500	1,186,010
2025-02-26	14.600	14.850	14.450	14.550	14.550	3,706,312
2025-02-25	14.550	14.600	14.400	14.550	14.550	998,200
2025-02-24	14.500	14.650	14.500	14.550	14.550	1,027,527
2025-02-21	14.600	14.650	14.450	14.550	14.550	1,861,844
2025-02-20	14.450	14.950	14.300	14.650	14.650	6,525,070
2025-02-19	14.350	14.500	14.250	14.350	14.350	1,088,240
2025-02-18	14.500	14.500	14.200	14.300	14.300	1,115,325
2025-02-17	14.350	14.750	14.300	14.450	14.450	1,715,333
2025-02-14	14.400	14.400	14.150	14.250	14.250	1,596,050
2025-02-13	13.850	14.950	13.850	14.450	14.450	5,521,053
2025-02-12	13.950	13.950	13.800	13.850	13.850	821,160
2025-02-11	13.950	14.050	13.900	13.900	13.900	413,100
2025-02-10	13.950	13.950	13.850	13.850	13.850	319,266
2025-02-07	14.050	14.050	13.900	14.000	14.000	445,150
2025-02-06	13.800	14.100	13.800	14.100	14.100	666,824
2025-02-05	13.950	13.950	13.750	13.800	13.800	500,411

← NewerPage 7 of 21 · 1,216 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.