China Glaze Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	48.300	49.800	44.950	47.000	47.000	17,468,688
2026-10-21	48.400	48.850	46.250	47.300	47.300	14,674,088
2026-10-20	43.400	48.100	43.400	47.300	47.300	17,209,761
2026-10-19	40.550	44.100	40.400	43.750	43.750	2,682,970
2026-10-16	41.650	42.900	41.650	41.800	41.800	1,307,001
2026-10-15	42.800	42.900	40.200	41.100	41.100	2,032,500
2026-10-14	42.950	44.750	42.600	43.950	43.950	2,365,201
2026-10-13	43.500	43.650	41.900	42.400	42.400	2,080,131
2026-10-12	44.550	46.050	43.700	43.800	43.800	3,122,540
2026-10-08	45.500	46.600	45.300	45.450	45.450	2,021,184
2026-10-07	44.800	47.500	44.800	46.500	46.500	4,521,280
2026-10-06	46.600	46.600	44.700	44.700	44.700	2,681,015
2026-10-05	47.900	48.350	45.800	46.600	46.600	4,676,537
2026-10-02	45.550	48.800	45.550	47.550	47.550	11,293,568
2026-10-01	47.000	47.750	45.550	45.750	45.750	5,666,152
2026-09-30	45.100	48.600	45.050	47.850	47.850	19,362,775
2026-09-29	45.100	47.250	43.050	45.000	45.000	29,635,452
2026-09-24	42.350	45.350	42.300	45.350	45.350	7,006,297
2026-09-23	41.400	41.900	39.750	41.250	41.250	6,764,805
2026-09-22	39.400	40.900	38.850	40.600	40.600	3,729,393

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.