Global Brands Manufacture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	34.950	35.250	34.600	34.650	30.871	1,751,789
2022-02-14	35.350	35.350	34.800	34.950	31.139	1,931,802
2022-02-11	35.900	36.100	35.650	35.700	31.807	1,354,892
2022-02-10	36.300	36.550	35.850	36.100	32.163	1,404,232
2022-02-09	35.950	36.300	35.800	36.250	32.297	2,790,901
2022-02-08	36.000	36.650	36.000	36.400	32.430	1,611,175
2022-02-07	35.350	36.150	35.350	35.950	32.029	1,427,807
2022-01-26	35.000	35.600	34.900	35.150	31.317	1,611,731
2022-01-25	35.350	35.800	35.100	35.100	31.272	1,771,555
2022-01-24	35.600	35.800	35.200	35.650	31.762	1,662,004
2022-01-21	36.300	36.500	35.800	35.900	31.985	2,023,353
2022-01-20	36.550	36.850	36.150	36.700	32.698	881,757
2022-01-19	36.200	36.550	36.100	36.500	32.519	1,161,502
2022-01-18	36.900	37.050	36.450	36.550	32.564	2,161,344
2022-01-17	36.100	36.850	36.050	36.800	32.787	3,429,079
2022-01-14	36.150	36.150	35.300	35.500	31.629	2,629,853
2022-01-13	36.200	36.550	36.150	36.200	32.252	1,213,597
2022-01-12	36.550	36.650	36.050	36.200	32.252	2,091,158
2022-01-11	37.000	37.050	36.300	36.400	32.430	3,137,940
2022-01-10	36.650	37.150	36.550	36.900	32.876	1,548,154
2022-01-07	37.500	37.650	36.600	36.950	32.920	2,766,272
2022-01-06	37.250	38.000	37.250	37.400	33.321	2,065,661
2022-01-05	37.950	38.150	37.600	37.650	33.544	3,145,475
2022-01-04	38.300	38.650	38.000	38.050	33.900	2,257,667
2022-01-03	38.750	38.800	38.200	38.200	34.034	2,335,308
2021-12-30	39.100	39.100	38.300	38.600	34.390	3,294,895
2021-12-29	39.400	39.400	38.750	38.950	34.702	3,002,322
2021-12-28	39.550	39.900	38.700	39.100	34.836	9,025,878
2021-12-27	38.450	39.500	38.300	39.000	34.747	14,096,593
2021-12-24	37.750	38.850	37.700	38.200	34.034	8,251,922
2021-12-23	37.500	37.750	37.500	37.550	33.455	1,690,932
2021-12-22	37.600	37.700	37.250	37.300	33.232	2,332,396
2021-12-21	37.650	37.750	37.200	37.400	33.321	2,533,917
2021-12-20	37.200	38.000	37.000	37.650	33.544	3,198,388
2021-12-17	37.450	37.450	37.000	37.050	33.010	3,020,403
2021-12-16	38.000	38.050	37.150	37.450	33.366	3,635,383
2021-12-15	37.350	37.600	37.000	37.450	33.366	3,462,685
2021-12-14	37.800	38.100	37.200	37.250	33.188	6,283,582
2021-12-13	39.000	39.100	38.200	38.250	34.079	5,629,543
2021-12-10	39.100	39.600	38.550	38.850	34.613	7,572,237
2021-12-09	41.000	41.150	39.400	39.650	35.326	21,455,416
2021-12-08	38.900	42.050	38.700	41.600	37.063	32,819,550
2021-12-07	38.900	39.750	38.550	38.750	34.524	11,503,108
2021-12-06	38.750	39.450	38.300	38.400	34.212	11,737,899
2021-12-03	37.900	38.850	37.750	38.650	34.435	5,745,274
2021-12-02	38.300	38.700	37.500	37.700	33.589	5,268,146
2021-12-01	37.800	38.450	37.500	38.200	34.034	5,072,503
2021-11-30	37.250	37.700	37.150	37.650	33.544	2,013,959
2021-11-29	36.850	37.200	35.700	36.800	32.787	3,741,427
2021-11-26	38.150	38.650	37.200	37.350	33.277	4,641,001
2021-11-25	39.150	39.200	38.200	38.350	34.168	5,397,447
2021-11-24	37.850	38.500	37.550	38.500	34.301	6,184,430
2021-11-23	37.800	38.400	37.450	37.500	33.410	3,842,234
2021-11-22	37.300	38.150	37.000	38.000	33.856	4,334,964
2021-11-19	38.000	38.250	36.700	37.200	33.143	6,564,159
2021-11-18	38.100	39.300	37.800	37.850	33.722	14,147,748
2021-11-17	37.800	38.300	37.600	37.750	33.633	4,938,847
2021-11-16	38.400	38.550	37.450	37.600	33.500	4,771,671
2021-11-15	37.600	38.500	37.550	38.400	34.212	6,162,030
2021-11-12	37.700	37.750	37.000	37.400	33.321	2,663,783

← NewerPage 20 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.