Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.000	12.150	11.900	12.000	11.860	192,847
2022-05-16	11.850	12.000	11.700	11.900	11.761	286,350
2022-05-13	11.800	11.900	11.800	11.900	11.761	170,368
2022-05-12	11.950	12.000	11.650	11.800	11.662	459,374
2022-05-11	12.200	12.200	11.900	12.000	11.860	319,741
2022-05-10	12.050	12.200	12.000	12.200	12.057	220,582
2022-05-09	12.150	12.350	12.000	12.050	11.909	285,338
2022-05-06	12.050	12.250	12.050	12.250	12.107	167,314
2022-05-05	12.200	12.200	12.150	12.200	12.057	181,230
2022-05-04	12.250	12.300	12.150	12.150	12.008	300,443
2022-05-03	12.250	12.300	12.150	12.250	12.107	128,544
2022-04-29	12.250	12.350	12.250	12.300	12.156	169,487
2022-04-28	12.200	12.350	12.150	12.250	12.107	393,605
2022-04-27	12.200	12.200	12.000	12.200	12.057	306,030
2022-04-26	12.250	12.450	12.100	12.250	12.107	448,244
2022-04-25	12.500	12.500	12.200	12.300	12.156	563,594
2022-04-22	12.750	12.800	12.550	12.550	12.403	304,563
2022-04-21	12.950	12.950	12.750	12.750	12.601	264,115
2022-04-20	13.000	13.050	12.850	12.950	12.799	269,149
2022-04-19	12.950	13.050	12.850	13.000	12.848	522,108
2022-04-18	12.600	12.850	12.550	12.800	12.650	617,221
2022-04-15	12.350	12.550	12.350	12.550	12.403	239,299
2022-04-14	12.350	12.450	12.300	12.400	12.255	198,219
2022-04-13	12.500	12.550	12.300	12.350	12.206	737,377
2022-04-12	12.700	12.700	12.350	12.550	12.403	858,191
2022-04-11	12.950	12.950	12.700	12.750	12.601	473,641
2022-04-08	13.100	13.100	12.950	12.950	12.799	190,326
2022-04-07	13.000	13.050	12.950	13.050	12.897	216,685
2022-04-06	13.050	13.100	13.000	13.050	12.897	299,580
2022-04-01	13.050	13.200	13.050	13.100	12.947	357,179
2022-03-31	13.100	13.150	13.050	13.100	12.947	221,592
2022-03-30	13.200	13.250	13.050	13.100	12.947	449,332
2022-03-29	13.300	13.300	13.100	13.150	12.996	524,132
2022-03-28	13.350	13.350	13.150	13.300	13.144	260,457
2022-03-25	13.550	13.550	13.350	13.350	13.194	267,138
2022-03-24	13.500	13.600	13.500	13.550	13.392	161,970
2022-03-23	13.650	13.650	13.500	13.600	13.441	227,016
2022-03-22	13.500	13.850	13.500	13.550	13.392	584,842
2022-03-21	13.500	13.550	13.450	13.500	13.342	227,157
2022-03-18	13.600	13.600	13.300	13.500	13.342	389,937
2022-03-17	13.750	13.850	13.550	13.600	13.441	245,978
2022-03-16	13.450	13.700	13.350	13.400	13.243	367,298
2022-03-15	13.900	13.900	13.350	13.450	13.293	628,352
2022-03-14	14.000	14.000	13.800	13.900	13.737	252,732
2022-03-11	14.100	14.200	13.900	13.950	13.787	403,111
2022-03-10	14.050	14.250	14.050	14.100	13.935	524,638
2022-03-09	14.250	14.400	14.000	14.050	13.886	1,126,283
2022-03-08	14.400	14.450	14.150	14.250	14.083	304,563
2022-03-07	14.600	14.600	14.400	14.500	14.330	243,600
2022-03-04	14.650	14.700	14.600	14.700	14.528	106,243
2022-03-03	14.800	14.800	14.700	14.750	14.577	50,667
2022-03-02	14.700	14.900	14.700	14.750	14.577	375,392
2022-03-01	14.700	14.950	14.650	14.800	14.627	582,009
2022-02-25	14.700	14.750	14.650	14.700	14.528	147,069
2022-02-24	14.800	14.800	14.600	14.750	14.577	260,318
2022-02-23	14.800	15.000	14.800	14.850	14.676	424,973
2022-02-22	14.900	14.950	14.750	14.850	14.676	234,822
2022-02-21	14.800	15.250	14.800	15.000	14.825	991,905
2022-02-18	14.700	14.850	14.700	14.850	14.676	96,124
2022-02-17	14.700	15.000	14.700	14.800	14.627	504,907

← NewerPage 19 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.