Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.850	30.400	29.850	30.200	26.907	1,616,737
2022-05-13	29.000	29.600	29.000	29.450	26.238	872,099
2022-05-12	29.400	29.650	28.800	28.850	25.704	1,979,232
2022-05-11	30.400	30.400	29.450	29.600	26.372	1,911,264
2022-05-10	29.600	30.300	29.450	30.250	26.951	2,097,574
2022-05-09	31.950	31.950	30.550	30.550	27.218	3,272,775
2022-05-06	32.150	32.550	32.100	32.500	28.956	644,799
2022-05-05	33.000	33.350	32.850	32.950	29.357	1,167,392
2022-05-04	32.700	32.900	32.500	32.700	29.134	775,542
2022-05-03	32.700	32.700	32.200	32.450	28.911	632,210
2022-04-29	32.900	32.950	32.300	32.750	29.178	1,564,117
2022-04-28	32.000	33.400	32.000	32.400	28.867	4,155,030
2022-04-27	31.050	31.700	30.800	31.350	27.931	2,194,080
2022-04-26	32.500	32.500	31.950	32.100	28.599	1,142,877
2022-04-25	33.100	33.100	31.900	32.000	28.510	3,191,258
2022-04-22	33.300	34.150	33.250	33.600	29.936	1,893,057
2022-04-21	33.450	34.300	33.350	33.750	30.069	3,304,423
2022-04-20	33.200	33.400	32.800	33.000	29.401	1,661,520
2022-04-19	32.900	33.700	32.900	32.950	29.357	2,384,875
2022-04-18	33.950	33.950	32.650	32.700	29.134	3,500,889
2022-04-15	33.700	34.100	33.700	33.950	30.248	4,075,587
2022-04-14	34.700	35.200	34.100	34.300	30.559	30,898,846
2022-04-13	30.900	33.900	30.900	33.900	30.203	8,401,537
2022-04-12	30.750	31.450	30.450	30.850	27.486	2,495,178
2022-04-11	32.200	32.200	31.000	31.000	27.619	2,754,730
2022-04-08	32.550	32.550	32.250	32.350	28.822	983,254
2022-04-07	33.100	33.200	32.150	32.200	28.688	2,834,494
2022-04-06	33.700	33.700	33.300	33.350	29.713	1,593,900
2022-04-01	33.800	34.050	33.650	33.900	30.203	1,555,902
2022-03-31	34.500	34.500	34.050	34.100	30.381	1,388,834
2022-03-30	34.400	34.750	34.200	34.550	30.782	2,409,194
2022-03-29	34.850	34.850	34.100	34.100	30.381	1,922,350
2022-03-28	34.400	35.000	33.800	34.800	31.005	3,567,213
2022-03-25	34.500	34.550	34.200	34.400	30.649	682,904
2022-03-24	34.150	34.400	34.100	34.350	30.604	1,031,749
2022-03-23	34.400	34.650	34.350	34.550	30.782	1,565,272
2022-03-22	34.150	34.250	34.000	34.200	30.470	600,167
2022-03-21	33.800	34.350	33.800	34.200	30.470	1,169,757
2022-03-18	33.750	34.000	33.550	33.550	29.891	1,602,240
2022-03-17	33.650	33.900	33.500	33.750	30.069	1,197,820
2022-03-16	33.750	33.900	32.950	33.150	29.535	1,297,782
2022-03-15	33.900	33.900	33.300	33.450	29.802	1,349,631
2022-03-14	34.200	34.600	34.000	34.150	30.426	1,482,588
2022-03-11	34.150	34.250	34.000	34.150	30.426	794,532
2022-03-10	34.200	34.650	34.200	34.350	30.604	1,290,301
2022-03-09	33.750	33.750	33.200	33.700	30.025	852,957
2022-03-08	33.700	34.200	33.100	33.150	29.535	2,224,478
2022-03-07	35.000	35.000	34.000	34.100	30.381	2,238,294
2022-03-04	35.200	35.550	35.100	35.250	31.406	1,043,140
2022-03-03	35.900	36.100	35.600	35.600	31.718	1,136,325
2022-03-02	35.600	35.850	35.500	35.750	31.851	832,486
2022-03-01	35.900	36.100	35.750	35.800	31.896	1,228,347
2022-02-25	35.700	35.950	35.350	35.650	31.762	1,350,371
2022-02-24	36.100	36.400	35.250	35.350	31.495	2,157,240
2022-02-23	36.750	37.150	36.400	36.450	32.475	2,128,759
2022-02-22	36.700	37.250	36.200	36.800	32.787	5,676,672
2022-02-21	35.600	36.750	35.600	36.600	32.609	2,861,955
2022-02-18	35.550	36.150	35.350	35.900	31.985	1,551,155
2022-02-17	35.600	36.200	35.500	35.700	31.807	2,929,082
2022-02-16	35.200	35.650	35.200	35.400	31.539	1,614,601

← NewerPage 19 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.