Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.650	29.800	29.500	29.650	28.120	1,114,170
2023-02-07	29.500	29.850	29.500	29.600	28.073	792,483
2023-02-06	29.550	29.700	29.400	29.550	28.026	819,252
2023-02-03	29.750	29.800	29.450	29.600	28.073	1,097,767
2023-02-02	29.400	29.800	29.300	29.700	28.168	1,838,744
2023-02-01	28.900	29.400	28.800	29.250	27.741	1,457,509
2023-01-31	28.300	28.900	28.300	28.750	27.267	1,170,470
2023-01-30	28.000	28.400	28.000	28.300	26.840	834,442
2023-01-17	27.600	27.800	27.550	27.700	26.271	415,817
2023-01-16	27.650	27.850	27.500	27.600	26.176	386,277
2023-01-13	28.100	28.150	27.750	27.750	26.318	351,750
2023-01-12	28.150	28.200	27.900	27.900	26.461	263,422
2023-01-11	28.200	28.200	27.950	28.050	26.603	379,989
2023-01-10	28.200	28.200	28.000	28.100	26.650	306,288
2023-01-09	28.150	28.200	28.000	28.100	26.650	774,296
2023-01-06	27.700	27.950	27.700	27.800	26.366	304,954
2023-01-05	27.850	27.950	27.650	27.800	26.366	305,885
2023-01-04	27.700	27.900	27.650	27.650	26.224	201,926
2023-01-03	27.550	27.950	27.250	27.700	26.271	379,723
2022-12-30	27.600	27.900	27.450	27.550	26.129	429,594
2022-12-29	27.500	27.550	27.050	27.400	25.986	379,118
2022-12-28	27.900	27.900	27.550	27.600	26.176	351,065
2022-12-27	28.250	28.250	27.900	28.000	26.555	315,701
2022-12-26	27.900	28.450	27.850	28.050	26.603	1,049,694
2022-12-23	27.700	27.700	27.350	27.600	26.176	433,218
2022-12-22	27.800	28.000	27.800	27.900	26.461	243,844
2022-12-21	27.800	27.900	27.600	27.600	26.176	461,333
2022-12-20	28.100	28.350	27.550	27.600	26.176	922,539
2022-12-19	28.450	28.450	28.200	28.200	26.745	567,063
2022-12-16	28.600	28.750	28.500	28.550	27.077	914,294
2022-12-15	28.900	29.050	28.800	28.950	27.456	434,213
2022-12-14	28.750	29.000	28.700	28.950	27.456	629,198
2022-12-13	28.900	28.900	28.550	28.650	27.172	449,413
2022-12-12	29.100	29.100	28.600	28.800	27.314	420,322
2022-12-09	29.050	29.250	28.800	28.850	27.362	1,150,230
2022-12-08	28.600	29.100	28.400	28.950	27.456	753,938
2022-12-07	29.200	29.300	28.550	28.600	27.125	1,254,463
2022-12-06	30.050	30.100	29.150	29.200	27.694	1,609,575
2022-12-05	30.500	30.600	30.100	30.100	28.547	1,132,121
2022-12-02	30.100	30.600	30.100	30.300	28.737	1,850,380
2022-12-01	30.550	30.600	30.150	30.200	28.642	1,620,613
2022-11-30	29.500	30.100	29.450	30.050	28.500	2,102,426
2022-11-29	29.250	29.400	29.050	29.400	27.883	606,190
2022-11-28	29.100	29.350	29.000	29.200	27.694	478,598
2022-11-25	29.400	29.800	29.400	29.400	27.883	830,044
2022-11-24	29.500	29.500	29.050	29.400	27.883	478,561
2022-11-23	29.550	29.700	29.250	29.250	27.741	511,861
2022-11-22	29.150	29.700	29.000	29.450	27.931	1,119,481
2022-11-21	29.650	29.650	29.050	29.100	27.599	938,499
2022-11-18	30.000	30.200	29.600	29.600	28.073	1,053,058
2022-11-17	29.700	30.300	29.700	30.000	28.452	1,592,712
2022-11-16	30.200	30.200	29.500	29.800	28.263	1,816,134
2022-11-15	29.750	30.200	29.700	29.850	28.310	1,623,540
2022-11-14	29.900	29.900	29.550	29.750	28.215	1,511,399
2022-11-11	30.400	30.800	29.450	29.550	28.026	5,228,923
2022-11-10	29.250	29.550	29.200	29.550	28.026	2,811,716
2022-11-09	28.950	29.450	28.950	29.350	27.836	2,076,705
2022-11-08	29.200	29.250	28.700	28.700	27.219	1,487,705
2022-11-07	29.500	29.550	28.900	28.950	27.456	1,884,558
2022-11-04	28.900	29.250	28.500	29.000	27.504	2,594,628

← NewerPage 16 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.6208 TWD
2022-08-09	1.7511 TWD
2021-10-13	0.7360 TWD
2021-08-16	0.8031 TWD
2020-07-23	0.5006 TWD
2019-07-25	0.3000 TWD

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