Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.200	12.700	12.200	12.450	12.304	1,215,218
2022-08-09	12.050	12.100	12.000	12.050	11.909	72,852
2022-08-08	12.100	12.150	12.000	12.150	12.008	396,134
2022-08-05	12.050	12.150	12.000	12.150	12.008	335,930
2022-08-04	12.100	12.100	11.800	11.900	11.761	185,166
2022-08-03	12.100	12.100	11.900	12.000	11.860	159,870
2022-08-02	12.050	12.100	12.000	12.100	11.958	100,172
2022-08-01	12.100	12.150	12.100	12.150	12.008	138,621
2022-07-29	12.100	12.150	12.000	12.100	11.958	94,101
2022-07-28	12.200	12.200	12.050	12.100	11.958	233,330
2022-07-27	12.000	12.150	12.000	12.150	12.008	219,569
2022-07-26	11.750	12.000	11.750	12.000	11.860	306,966
2022-07-25	11.650	11.800	11.600	11.800	11.662	162,254
2022-07-22	11.500	11.600	11.400	11.600	11.464	134,574
2022-07-21	11.500	11.500	11.450	11.500	11.365	56,662
2022-07-20	11.400	11.550	11.400	11.500	11.365	178,083
2022-07-19	11.350	11.450	11.300	11.450	11.316	60,710
2022-07-18	11.300	11.500	11.200	11.350	11.217	264,089
2022-07-15	11.450	11.450	11.250	11.300	11.168	242,842
2022-07-14	11.050	11.350	11.050	11.300	11.168	262,066
2022-07-13	11.300	11.450	11.050	11.050	10.921	314,428
2022-07-12	11.300	11.300	11.000	11.050	10.921	398,664
2022-07-11	11.500	11.500	10.750	11.400	11.267	1,557,281
2022-07-08	11.650	11.700	11.600	11.650	11.514	170,039
2022-07-07	11.650	11.650	11.550	11.650	11.514	168,977
2022-07-06	11.700	11.700	11.550	11.650	11.514	228,766
2022-07-05	12.000	12.050	11.600	11.800	11.662	253,465
2022-07-04	11.700	11.750	11.600	11.750	11.613	188,471
2022-07-01	11.850	11.850	11.600	11.650	11.514	245,876
2022-06-30	11.900	11.900	11.750	11.850	11.711	379,439
2022-06-29	12.050	12.100	11.900	11.900	11.761	263,381
2022-06-28	12.100	12.150	12.050	12.150	12.008	81,182
2022-06-27	12.150	12.200	12.100	12.200	12.057	125,771
2022-06-24	12.150	12.200	12.050	12.050	11.909	235,663
2022-06-23	12.050	12.150	12.000	12.150	12.008	201,355
2022-06-22	12.200	12.200	12.000	12.050	11.909	301,528
2022-06-21	12.150	12.200	12.050	12.150	12.008	159,946
2022-06-20	12.150	12.150	12.000	12.100	11.958	285,338
2022-06-17	12.200	12.200	12.050	12.200	12.057	178,083
2022-06-16	12.250	12.300	12.150	12.200	12.057	263,078
2022-06-15	12.100	12.250	12.100	12.200	12.057	196,813
2022-06-14	12.200	12.200	12.050	12.200	12.057	119,397
2022-06-13	12.050	12.200	12.000	12.200	12.057	144,692
2022-06-10	12.050	12.200	12.050	12.150	12.008	101,183
2022-06-09	12.250	12.250	12.100	12.150	12.008	254,173
2022-06-08	12.200	12.250	12.150	12.200	12.057	68,966
2022-06-07	12.150	12.250	12.150	12.200	12.057	82,970
2022-06-06	12.150	12.200	12.100	12.150	12.008	120,408
2022-06-02	12.200	12.200	12.050	12.150	12.008	153,445
2022-06-01	12.200	12.200	12.050	12.200	12.057	132,803
2022-05-31	12.200	12.200	12.050	12.200	12.057	99,919
2022-05-30	12.100	12.200	12.050	12.200	12.057	193,020
2022-05-27	12.050	12.100	12.050	12.050	11.909	142,416
2022-05-26	12.050	12.100	11.950	12.050	11.909	138,621
2022-05-25	11.950	12.050	11.900	12.050	11.909	147,829
2022-05-24	12.000	12.000	11.950	12.000	11.860	161,985
2022-05-23	12.050	12.050	11.950	12.000	11.860	134,574
2022-05-20	12.000	12.050	11.950	12.050	11.909	185,597
2022-05-19	11.850	11.950	11.800	11.950	11.810	140,645
2022-05-18	11.950	12.000	11.950	12.000	11.860	180,107

← NewerPage 18 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.