Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.400	16.650	16.300	16.650	16.650	474,001
2024-10-30	16.400	16.750	16.300	16.500	16.500	1,217,000
2024-10-29	16.700	16.700	16.300	16.350	16.350	1,275,220
2024-10-28	16.700	16.800	16.650	16.700	16.700	384,082
2024-10-25	16.600	16.750	16.550	16.700	16.700	369,059
2024-10-24	16.850	16.850	16.500	16.600	16.600	2,708,886
2024-10-23	16.850	17.000	16.800	16.900	16.900	881,095
2024-10-22	16.800	16.900	16.750	16.900	16.900	468,039
2024-10-21	16.950	16.950	16.700	16.800	16.800	843,500
2024-10-18	17.150	17.150	16.850	16.950	16.950	689,200
2024-10-17	17.100	17.200	17.000	17.100	17.100	566,000
2024-10-16	16.900	17.050	16.750	17.000	17.000	781,420
2024-10-15	16.950	17.150	16.900	16.900	16.900	967,404
2024-10-14	17.050	17.050	16.850	16.900	16.900	1,416,062
2024-10-11	17.150	17.300	17.100	17.100	17.100	782,000
2024-10-09	17.350	17.450	17.150	17.250	17.250	929,050
2024-10-08	17.650	17.650	17.200	17.300	17.300	1,161,150
2024-10-07	17.550	17.800	17.450	17.750	17.750	927,314
2024-10-04	17.750	17.750	17.400	17.550	17.550	1,099,558
2024-10-01	17.750	17.850	17.700	17.800	17.800	354,000
2024-09-30	18.000	18.000	17.700	17.750	17.750	648,000
2024-09-27	17.950	18.050	17.800	18.000	18.000	741,000
2024-09-26	18.050	18.300	17.800	17.800	17.800	906,340
2024-09-25	18.150	18.200	18.000	18.050	18.050	830,029
2024-09-24	18.100	18.200	18.050	18.050	18.050	391,000
2024-09-23	18.150	18.150	18.000	18.100	18.100	700,219
2024-09-20	18.000	18.150	17.850	18.150	18.150	941,700
2024-09-19	17.800	18.000	17.700	17.900	17.900	528,000
2024-09-18	18.250	18.250	17.700	17.700	17.700	2,082,150
2024-09-16	18.050	18.650	17.900	18.250	18.250	2,001,030
2024-09-13	17.750	17.900	17.650	17.650	17.650	1,009,120
2024-09-12	17.850	18.050	17.750	17.750	17.750	956,375
2024-09-11	18.000	18.050	17.500	17.650	17.650	1,540,025
2024-09-10	18.650	18.700	18.050	18.100	18.100	961,071
2024-09-09	18.300	18.600	18.250	18.550	18.550	688,018
2024-09-06	18.900	18.900	18.550	18.700	18.700	781,451
2024-09-05	18.500	19.300	18.500	18.900	18.900	1,552,733
2024-09-04	18.550	18.700	18.000	18.350	18.350	1,910,559
2024-09-03	19.200	19.400	18.800	19.050	19.050	1,255,000
2024-09-02	19.350	19.600	19.150	19.150	19.150	911,600
2024-08-30	19.450	19.450	19.250	19.300	19.300	633,100
2024-08-29	19.300	19.500	19.200	19.450	19.450	912,350
2024-08-28	19.100	20.000	19.000	19.400	19.400	3,508,300
2024-08-27	18.600	19.150	18.300	19.100	19.100	1,605,899
2024-08-26	18.800	18.900	18.600	18.650	18.650	863,158
2024-08-23	18.650	18.800	18.500	18.700	18.700	1,165,954
2024-08-22	18.950	19.000	18.600	18.700	18.700	1,460,975
2024-08-21	18.950	19.200	18.750	18.950	18.950	1,058,500
2024-08-20	19.400	19.400	18.850	18.950	18.950	1,772,317
2024-08-19	19.650	19.750	19.250	19.250	19.250	1,618,868
2024-08-16	19.600	19.600	19.250	19.450	19.450	2,056,392
2024-08-15	19.100	19.500	19.000	19.250	19.250	3,518,127
2024-08-14	19.250	19.250	18.600	18.750	18.750	2,167,898
2024-08-13	18.900	19.250	18.500	19.150	19.150	3,098,506
2024-08-12	18.300	18.900	18.150	18.700	18.700	2,416,944
2024-08-09	17.900	18.100	17.750	17.950	17.950	2,400,200
2024-08-08	17.800	18.100	17.300	17.600	17.600	5,198,351
2024-08-07	16.800	17.400	16.700	17.200	17.200	3,933,200
2024-08-06	17.100	17.700	15.800	16.650	16.650	4,794,277
2024-08-05	18.650	18.650	17.100	17.100	17.100	3,296,875

← NewerPage 9 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.