China Glaze Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 15.000 | 15.000 | 14.450 | 14.500 | 13.964 | 1,156,599 |
| 2021-11-11 | 15.000 | 15.150 | 14.800 | 14.800 | 14.253 | 1,244,231 |
| 2021-11-10 | 14.800 | 15.100 | 14.750 | 14.950 | 14.397 | 2,616,240 |
| 2021-11-09 | 14.600 | 14.700 | 14.500 | 14.600 | 14.060 | 722,898 |
| 2021-11-08 | 14.300 | 14.600 | 14.300 | 14.550 | 14.012 | 667,763 |
| 2021-11-05 | 14.450 | 14.450 | 14.250 | 14.300 | 13.771 | 458,436 |
| 2021-11-04 | 14.400 | 14.550 | 14.400 | 14.400 | 13.868 | 475,360 |
| 2021-11-03 | 14.250 | 14.500 | 14.250 | 14.350 | 13.820 | 512,311 |
| 2021-11-02 | 14.650 | 14.700 | 14.200 | 14.250 | 13.723 | 1,299,709 |
| 2021-11-01 | 14.550 | 14.850 | 14.500 | 14.650 | 14.108 | 3,085,323 |
| 2021-10-29 | 14.700 | 14.750 | 14.450 | 14.550 | 14.012 | 998,131 |
| 2021-10-28 | 14.850 | 14.900 | 14.650 | 14.650 | 14.108 | 483,401 |
| 2021-10-27 | 14.750 | 14.900 | 14.700 | 14.850 | 14.301 | 728,954 |
| 2021-10-26 | 14.850 | 15.000 | 14.650 | 14.650 | 14.108 | 792,332 |
| 2021-10-25 | 14.600 | 14.950 | 14.600 | 14.850 | 14.301 | 629,230 |
| 2021-10-22 | 14.950 | 15.000 | 14.550 | 14.650 | 14.108 | 1,005,425 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 0.2500 TWD |
| 2022-07-26 | 0.2500 TWD |
| 2021-08-12 | 0.2000 TWD |
| 2020-07-21 | 0.2000 TWD |
| 2019-07-11 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.