Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.800	12.250	11.800	12.250	12.107	307,002
2022-11-03	11.900	11.950	11.850	11.950	11.810	184,154
2022-11-02	11.900	11.900	11.750	11.900	11.761	39,470
2022-11-01	11.850	11.950	11.700	11.900	11.761	20,639
2022-10-31	11.850	11.950	11.600	11.850	11.711	114,337
2022-10-28	12.000	12.000	11.700	11.800	11.662	40,549
2022-10-27	11.750	11.900	11.650	11.900	11.761	64,757
2022-10-26	11.700	11.800	11.600	11.700	11.563	84,994
2022-10-25	11.800	11.850	11.500	11.700	11.563	104,371
2022-10-24	11.850	11.900	11.650	11.750	11.613	74,876
2022-10-21	12.000	12.000	11.700	11.850	11.711	139,886
2022-10-20	12.200	12.200	11.900	12.050	11.909	178,083
2022-10-19	12.000	12.300	11.900	12.300	12.156	566,420
2022-10-18	11.850	12.100	11.550	12.100	11.958	434,154
2022-10-17	11.550	11.850	11.400	11.850	11.711	356,319
2022-10-14	11.250	11.750	11.100	11.750	11.613	748,760
2022-10-13	11.300	11.600	11.050	11.250	11.118	509,979
2022-10-12	11.350	11.450	11.250	11.400	11.267	191,237
2022-10-11	11.550	11.550	11.300	11.450	11.316	175,048
2022-10-07	11.450	11.550	11.450	11.550	11.415	58,079
2022-10-06	11.550	11.600	11.500	11.550	11.415	55,653
2022-10-05	11.500	11.600	11.450	11.550	11.415	297,480
2022-10-04	11.600	11.650	11.500	11.500	11.365	105,585
2022-10-03	11.550	11.600	11.350	11.500	11.365	80,534
2022-09-30	11.750	11.750	11.450	11.550	11.415	194,273
2022-09-29	11.750	11.750	11.500	11.650	11.514	106,243
2022-09-28	11.900	11.900	11.500	11.650	11.514	389,465
2022-09-27	11.900	12.000	11.750	12.000	11.860	422,948
2022-09-26	12.200	12.350	11.800	11.850	11.711	410,806
2022-09-23	12.200	12.250	12.100	12.250	12.107	65,769
2022-09-22	12.100	12.250	12.100	12.250	12.107	88,662
2022-09-21	12.200	12.300	12.100	12.200	12.057	400,441
2022-09-20	12.250	12.300	12.150	12.150	12.008	193,261
2022-09-19	12.400	12.400	12.200	12.250	12.107	352,119
2022-09-16	12.400	12.450	12.250	12.350	12.206	254,983
2022-09-15	12.450	12.500	12.400	12.500	12.354	112,314
2022-09-14	12.450	12.550	12.400	12.450	12.304	246,889
2022-09-13	12.650	12.750	12.500	12.550	12.403	486,854
2022-09-12	12.550	12.650	12.450	12.600	12.453	165,941
2022-09-08	12.550	12.550	12.450	12.500	12.354	104,253
2022-09-07	12.500	12.500	12.350	12.400	12.255	190,225
2022-09-06	12.650	12.700	12.550	12.600	12.453	122,432
2022-09-05	12.600	12.650	12.500	12.600	12.453	123,444
2022-09-02	12.700	12.850	12.550	12.600	12.453	368,309
2022-09-01	12.700	12.750	12.500	12.650	12.502	247,900
2022-08-31	12.800	12.850	12.750	12.750	12.601	250,936
2022-08-30	12.800	12.850	12.750	12.800	12.650	124,456
2022-08-29	12.750	12.850	12.700	12.800	12.650	344,025
2022-08-26	12.900	12.950	12.850	12.950	12.799	175,048
2022-08-25	12.800	12.950	12.800	12.850	12.700	276,166
2022-08-24	12.750	12.950	12.700	12.800	12.650	306,587
2022-08-23	12.700	12.750	12.600	12.750	12.601	169,988
2022-08-22	12.700	12.850	12.650	12.750	12.601	379,439
2022-08-19	12.450	12.750	12.400	12.750	12.601	261,353
2022-08-18	12.400	12.450	12.350	12.450	12.304	277,526
2022-08-17	12.450	12.450	12.350	12.450	12.304	187,342
2022-08-16	12.400	12.450	12.400	12.450	12.304	86,107
2022-08-15	12.450	12.450	12.350	12.400	12.255	104,219
2022-08-12	12.350	12.450	12.350	12.450	12.304	279,985
2022-08-11	12.600	12.600	12.300	12.350	12.206	443,084

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-19	0.3070 TWD
2020-07-02	0.4200 TWD
2019-07-01	1.2982 TWD

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