Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.300	27.600	27.150	27.450	26.034	2,678,215
2022-08-08	29.100	29.200	28.750	28.900	25.748	3,755,810
2022-08-05	29.450	29.750	29.300	29.400	26.194	1,800,324
2022-08-04	29.050	29.350	28.700	29.050	25.882	1,737,823
2022-08-03	29.000	29.150	28.700	28.700	25.570	726,761
2022-08-02	29.450	29.450	28.900	29.000	25.837	1,054,800
2022-08-01	29.550	29.850	29.500	29.650	26.417	753,004
2022-07-29	29.250	29.650	29.250	29.600	26.372	1,304,524
2022-07-28	29.600	29.650	29.000	29.000	25.837	564,755
2022-07-27	28.850	29.350	28.850	29.300	26.105	725,228
2022-07-26	29.450	29.450	28.850	28.850	25.704	888,308
2022-07-25	29.500	29.650	29.200	29.500	26.283	646,558
2022-07-22	29.650	29.850	29.400	29.550	26.327	1,244,583
2022-07-21	29.250	29.600	29.050	29.550	26.327	1,361,772
2022-07-20	29.550	29.700	29.100	29.150	25.971	1,497,716
2022-07-19	28.600	29.150	28.450	29.100	25.927	1,096,001
2022-07-18	28.300	28.750	28.200	28.650	25.526	994,533
2022-07-15	27.600	28.350	27.500	28.100	25.036	1,462,702
2022-07-14	26.900	27.600	26.600	27.500	24.501	942,193
2022-07-13	26.750	27.150	26.700	27.000	24.056	791,948
2022-07-12	26.850	26.850	26.000	26.100	23.254	1,022,131
2022-07-11	27.650	27.700	27.050	27.200	24.234	618,757
2022-07-08	27.400	28.000	27.350	27.550	24.546	1,319,631
2022-07-07	26.200	27.150	26.000	27.050	24.100	1,117,916
2022-07-06	27.200	27.200	26.000	26.000	23.165	1,325,301
2022-07-05	27.250	27.400	26.550	27.100	24.145	1,269,588
2022-07-04	26.600	27.300	26.450	26.550	23.655	1,361,435
2022-07-01	28.350	28.550	26.500	26.550	23.655	2,997,828
2022-06-30	29.600	29.650	28.350	28.600	25.481	2,736,263
2022-06-29	29.700	29.950	29.550	29.800	26.550	868,471
2022-06-28	30.550	30.550	29.900	30.100	26.817	1,198,398
2022-06-27	30.500	30.800	30.500	30.650	27.307	1,200,532
2022-06-24	30.000	30.650	30.000	30.200	26.907	1,238,933
2022-06-23	29.800	30.400	29.400	29.750	26.506	1,622,221
2022-06-22	31.000	31.000	29.750	29.800	26.550	1,630,704
2022-06-21	30.350	30.850	30.050	30.800	27.441	1,386,355
2022-06-20	32.000	32.100	29.900	29.900	26.639	2,910,677
2022-06-17	31.750	32.350	31.400	31.850	28.377	2,950,170
2022-06-16	33.350	34.200	32.350	32.350	28.822	10,130,934
2022-06-15	32.150	33.100	31.900	32.650	29.089	4,104,737
2022-06-14	31.500	32.150	31.150	31.900	28.421	1,220,221
2022-06-13	32.450	32.500	31.650	31.700	28.243	2,674,072
2022-06-10	32.800	33.600	32.750	33.150	29.535	4,269,761
2022-06-09	33.250	33.350	32.750	33.150	29.535	1,935,004
2022-06-08	33.700	33.800	33.100	33.350	29.713	2,766,353
2022-06-07	33.250	33.550	33.000	33.350	29.713	2,609,224
2022-06-06	34.100	34.150	33.100	33.500	29.847	5,022,417
2022-06-02	33.600	34.950	33.200	34.100	30.381	20,616,975
2022-06-01	31.450	32.600	31.450	32.350	28.822	3,677,471
2022-05-31	31.700	31.900	31.050	31.050	27.664	1,779,380
2022-05-30	31.650	31.950	31.600	31.800	28.332	1,317,581
2022-05-27	32.000	32.100	31.350	31.400	27.976	2,753,301
2022-05-26	31.700	32.550	31.600	31.800	28.332	9,349,925
2022-05-25	30.500	31.450	30.450	31.350	27.931	1,635,275
2022-05-24	31.300	31.300	30.350	30.350	27.040	833,745
2022-05-23	31.250	31.500	31.000	31.100	27.708	890,936
2022-05-20	31.200	31.300	31.000	31.050	27.664	573,310
2022-05-19	30.000	31.000	29.950	30.950	27.575	1,123,172
2022-05-18	31.200	31.650	30.950	31.250	27.842	1,039,706
2022-05-17	30.500	31.150	30.450	31.100	27.708	1,631,311

← NewerPage 18 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.