Globe Union Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.650	14.750	14.600	14.700	14.528	104,371
2022-02-15	14.700	14.700	14.600	14.700	14.528	49,580
2022-02-14	14.600	14.700	14.550	14.700	14.528	105,635
2022-02-11	14.650	14.700	14.600	14.600	14.429	73,249
2022-02-10	14.700	14.700	14.650	14.700	14.528	54,133
2022-02-09	14.650	14.700	14.600	14.700	14.528	115,353
2022-02-08	14.600	14.700	14.550	14.700	14.528	181,523
2022-02-07	14.500	14.550	14.450	14.550	14.380	255,995
2022-01-26	14.550	14.600	14.450	14.500	14.330	129,515
2022-01-25	14.600	14.600	14.450	14.550	14.380	272,185
2022-01-24	14.500	14.600	14.500	14.600	14.429	162,906
2022-01-21	14.600	14.600	14.500	14.550	14.380	164,120
2022-01-20	14.700	14.700	14.600	14.650	14.479	112,341
2022-01-19	14.600	14.700	14.550	14.600	14.429	189,213
2022-01-18	14.650	14.700	14.600	14.650	14.479	134,650
2022-01-17	14.650	14.700	14.600	14.650	14.479	86,082
2022-01-14	14.600	14.850	14.500	14.750	14.577	447,754
2022-01-13	14.650	14.700	14.550	14.600	14.429	112,412
2022-01-12	14.650	14.700	14.500	14.600	14.429	350,096
2022-01-11	14.750	14.850	14.700	14.700	14.528	128,503
2022-01-10	14.700	14.900	14.650	14.750	14.577	207,427
2022-01-07	14.950	14.950	14.700	14.750	14.577	279,078
2022-01-06	14.950	14.950	14.800	14.850	14.676	174,036
2022-01-05	14.950	15.000	14.850	14.850	14.676	216,735
2022-01-04	15.100	15.150	14.950	15.000	14.825	192,621
2022-01-03	15.100	15.200	15.050	15.100	14.923	385,221
2021-12-30	15.050	15.150	15.050	15.100	14.923	212,487
2021-12-29	15.000	15.100	15.000	15.050	14.874	278,815
2021-12-28	15.050	15.150	15.000	15.000	14.825	187,392
2021-12-27	14.850	15.100	14.850	15.050	14.874	296,994
2021-12-24	14.850	14.850	14.700	14.850	14.676	194,273
2021-12-23	14.800	14.800	14.700	14.750	14.577	88,374
2021-12-22	14.750	14.750	14.650	14.700	14.528	103,887
2021-12-21	14.750	14.750	14.650	14.700	14.528	100,172
2021-12-20	14.700	14.750	14.650	14.700	14.528	141,733
2021-12-17	14.600	14.850	14.600	14.700	14.528	484,670
2021-12-16	14.650	14.750	14.600	14.600	14.429	76,986
2021-12-15	14.700	14.700	14.550	14.600	14.429	236,905
2021-12-14	14.700	14.800	14.600	14.700	14.528	140,645
2021-12-13	14.600	14.800	14.550	14.800	14.627	349,084
2021-12-10	14.550	14.550	14.500	14.500	14.330	313,384
2021-12-09	14.700	14.700	14.550	14.550	14.380	155,639
2021-12-08	14.600	14.700	14.600	14.650	14.479	338,083
2021-12-07	14.700	14.750	14.550	14.650	14.479	271,172
2021-12-06	14.800	14.850	14.600	14.700	14.528	557,820
2021-12-03	14.850	14.850	14.700	14.800	14.627	405,747
2021-12-02	14.900	14.950	14.700	14.900	14.726	118,385
2021-12-01	14.700	15.050	14.600	14.900	14.726	581,808
2021-11-30	14.650	14.850	14.600	14.850	14.676	314,176
2021-11-29	14.700	14.700	14.400	14.600	14.429	555,499
2021-11-26	14.800	14.800	14.700	14.700	14.528	378,655
2021-11-25	14.850	14.950	14.750	14.850	14.676	386,522
2021-11-24	14.950	14.950	14.800	14.850	14.676	238,588
2021-11-23	14.900	14.950	14.850	14.850	14.676	213,498
2021-11-22	14.950	14.950	14.800	14.900	14.726	338,379
2021-11-19	14.950	14.950	14.850	14.950	14.775	302,540
2021-11-18	14.950	15.000	14.850	14.950	14.775	582,136
2021-11-17	15.000	15.000	14.900	15.000	14.825	536,350
2021-11-16	15.050	15.100	14.950	15.000	14.825	489,634
2021-11-15	15.150	15.150	15.000	15.100	14.923	444,863

← NewerPage 20 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.