Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.950	13.950	13.750	13.800	13.800	500,411
2025-02-04	13.900	13.950	13.700	13.800	13.800	554,376
2025-02-03	13.800	13.900	13.650	13.850	13.850	900,683
2025-01-22	13.850	13.900	13.700	13.900	13.900	440,044
2025-01-21	13.750	13.900	13.750	13.850	13.850	476,560
2025-01-20	13.800	13.850	13.600	13.750	13.750	485,197
2025-01-17	13.700	13.750	13.600	13.700	13.700	269,909
2025-01-16	13.700	13.900	13.600	13.700	13.700	718,121
2025-01-15	13.600	13.650	13.500	13.550	13.550	777,001
2025-01-14	13.250	13.900	13.200	13.600	13.600	1,596,937
2025-01-13	13.450	13.800	13.200	13.250	13.250	1,452,647
2025-01-10	13.200	13.250	13.100	13.200	13.200	282,200
2025-01-09	13.400	13.500	13.150	13.200	13.200	898,350
2025-01-08	13.450	13.500	13.350	13.400	13.400	478,600
2025-01-07	13.700	13.750	13.450	13.500	13.500	727,625
2025-01-06	13.400	13.700	13.350	13.600	13.600	780,000
2025-01-03	13.550	13.650	13.300	13.350	13.350	1,871,269
2025-01-02	13.650	13.700	13.500	13.550	13.550	577,000
2024-12-31	13.700	13.700	13.500	13.650	13.650	450,194
2024-12-30	13.850	13.850	13.700	13.700	13.700	611,999
2024-12-27	13.900	13.900	13.800	13.850	13.850	543,240
2024-12-26	14.050	14.100	13.800	13.900	13.900	1,217,358
2024-12-25	14.000	14.150	13.900	13.950	13.950	504,130
2024-12-24	13.950	14.100	13.950	14.000	14.000	370,225
2024-12-23	13.900	14.000	13.850	13.950	13.950	248,577
2024-12-20	13.800	14.000	13.800	13.800	13.800	631,641
2024-12-19	13.800	13.900	13.700	13.800	13.800	673,313
2024-12-18	13.950	14.050	13.800	13.950	13.950	515,432
2024-12-17	14.000	14.050	13.950	13.950	13.950	251,199
2024-12-16	14.150	14.200	13.950	13.950	13.950	595,000
2024-12-13	14.400	14.400	14.000	14.150	14.150	1,254,803
2024-12-12	14.350	14.650	14.350	14.400	14.400	678,521
2024-12-11	14.450	14.500	14.350	14.350	14.350	952,277
2024-12-10	14.550	14.650	14.400	14.550	14.550	667,000
2024-12-09	14.500	14.600	14.450	14.550	14.550	710,583
2024-12-06	14.350	14.500	14.300	14.450	14.450	607,375
2024-12-05	14.500	14.500	14.300	14.300	14.300	827,010
2024-12-04	14.600	14.600	14.350	14.500	14.500	811,050
2024-12-03	14.450	14.700	14.450	14.600	14.600	499,000
2024-12-02	14.450	14.550	14.400	14.450	14.450	378,006
2024-11-29	14.450	14.500	14.300	14.350	14.350	804,001
2024-11-28	14.500	14.500	14.200	14.350	14.350	776,626
2024-11-27	14.650	14.650	14.400	14.400	14.400	1,509,500
2024-11-26	14.400	14.750	14.400	14.600	14.600	2,927,251
2024-11-25	14.300	14.350	14.150	14.250	14.250	746,779
2024-11-22	14.100	14.250	14.100	14.150	14.150	447,001
2024-11-21	14.100	14.150	13.900	14.100	14.100	817,271
2024-11-20	14.050	14.050	14.050	14.050	14.050	2,989,654
2024-11-19	14.400	14.400	14.050	14.250	14.250	2,002,881
2024-11-18	14.400	14.500	14.150	14.250	14.250	1,697,026
2024-11-15	14.150	14.700	14.150	14.350	14.350	1,397,331
2024-11-14	14.750	14.750	14.150	14.300	14.300	2,694,000
2024-11-13	14.850	14.850	14.550	14.600	14.600	1,703,200
2024-11-12	16.050	16.050	14.700	14.800	14.800	7,759,248
2024-11-11	16.450	16.450	16.250	16.300	16.300	640,619
2024-11-08	16.800	16.800	16.500	16.500	16.500	680,106
2024-11-07	16.550	16.850	16.550	16.800	16.800	490,002
2024-11-06	16.500	16.700	16.500	16.500	16.500	291,141
2024-11-05	16.450	16.600	16.300	16.500	16.500	213,039
2024-11-04	16.650	16.650	16.400	16.450	16.450	451,622

← NewerPage 8 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.