Advertisement
Advertisement
China Glaze Co.,Ltd. (1809.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 13.85 | 13.95 | 13.70 | 13.85 | 13.85 | 397,000 |
| Mar 23, 2023 | 13.80 | 13.95 | 13.75 | 13.85 | 13.85 | 287,406 |
| Mar 22, 2023 | 13.90 | 13.90 | 13.75 | 13.85 | 13.85 | 285,932 |
| Mar 21, 2023 | 13.75 | 13.85 | 13.70 | 13.70 | 13.70 | 344,990 |
| Mar 20, 2023 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 276,290 |
| Mar 17, 2023 | 13.50 | 13.60 | 13.45 | 13.50 | 13.50 | 292,000 |
| Mar 16, 2023 | 13.75 | 13.85 | 13.35 | 13.40 | 13.40 | 721,200 |
| Mar 15, 2023 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | 223,010 |
| Mar 14, 2023 | 13.90 | 14.05 | 13.75 | 13.85 | 13.85 | 315,503 |
| Mar 13, 2023 | 13.90 | 14.05 | 13.70 | 13.95 | 13.95 | 745,760 |
| Mar 10, 2023 | 14.10 | 14.15 | 13.85 | 13.90 | 13.90 | 946,000 |
| Mar 09, 2023 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | 1,105,001 |
| Mar 08, 2023 | 14.40 | 14.50 | 14.25 | 14.40 | 14.40 | 447,539 |
| Mar 07, 2023 | 14.45 | 14.50 | 14.30 | 14.50 | 14.50 | 373,638 |
| Mar 06, 2023 | 14.05 | 14.45 | 14.05 | 14.45 | 14.45 | 1,048,833 |
| Mar 03, 2023 | 13.95 | 14.10 | 13.90 | 14.00 | 14.00 | 961,751 |
| Mar 02, 2023 | 14.00 | 14.05 | 13.80 | 13.85 | 13.85 | 768,606 |
| Mar 01, 2023 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | 640,760 |
| Feb 24, 2023 | 14.45 | 14.45 | 14.15 | 14.15 | 14.15 | 523,763 |
| Feb 23, 2023 | 14.35 | 14.65 | 14.30 | 14.35 | 14.35 | 1,000,857 |
| Feb 22, 2023 | 14.30 | 14.30 | 14.10 | 14.25 | 14.25 | 1,003,483 |
| Feb 21, 2023 | 14.60 | 14.75 | 14.35 | 14.40 | 14.40 | 1,324,383 |
| Feb 20, 2023 | 14.70 | 14.70 | 14.45 | 14.55 | 14.55 | 819,250 |
| Feb 17, 2023 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | 640,831 |
| Feb 16, 2023 | 14.55 | 14.60 | 14.45 | 14.50 | 14.50 | 536,880 |
| Feb 15, 2023 | 14.55 | 14.70 | 14.40 | 14.45 | 14.45 | 626,100 |
| Feb 14, 2023 | 14.35 | 14.75 | 14.35 | 14.60 | 14.60 | 1,844,542 |
| Feb 13, 2023 | 14.45 | 14.45 | 14.00 | 14.20 | 14.20 | 1,687,035 |
| Feb 10, 2023 | 14.50 | 14.75 | 14.30 | 14.35 | 14.35 | 1,815,035 |
| Feb 09, 2023 | 14.50 | 14.85 | 14.40 | 14.45 | 14.45 | 1,764,362 |
| Feb 08, 2023 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | 1,680,294 |
| Feb 07, 2023 | 14.80 | 14.90 | 14.50 | 14.55 | 14.55 | 1,326,001 |
| Feb 06, 2023 | 14.55 | 14.80 | 14.50 | 14.60 | 14.60 | 2,212,179 |
| Feb 03, 2023 | 14.40 | 15.00 | 14.15 | 14.65 | 14.65 | 6,367,653 |
| Feb 02, 2023 | 14.55 | 14.55 | 14.05 | 14.20 | 14.20 | 2,887,608 |
| Feb 01, 2023 | 14.00 | 14.95 | 13.80 | 14.55 | 14.55 | 9,694,143 |
| Jan 31, 2023 | 13.55 | 14.15 | 13.35 | 14.00 | 14.00 | 4,112,278 |
| Jan 30, 2023 | 14.00 | 14.05 | 13.50 | 13.50 | 13.50 | 3,331,052 |
| Jan 17, 2023 | 12.90 | 14.10 | 12.90 | 13.75 | 13.75 | 6,614,727 |
| Jan 16, 2023 | 13.15 | 13.25 | 12.80 | 12.85 | 12.85 | 1,123,270 |
| Jan 13, 2023 | 13.45 | 13.60 | 13.00 | 13.15 | 13.15 | 1,832,930 |
| Jan 12, 2023 | 13.35 | 13.65 | 13.00 | 13.45 | 13.45 | 5,288,936 |
| Jan 11, 2023 | 12.30 | 13.50 | 12.30 | 13.50 | 13.50 | 6,068,728 |
| Jan 10, 2023 | 12.45 | 12.50 | 12.25 | 12.30 | 12.30 | 371,385 |
| Jan 09, 2023 | 12.50 | 12.50 | 12.35 | 12.40 | 12.40 | 265,100 |
| Jan 06, 2023 | 12.50 | 12.55 | 12.35 | 12.45 | 12.45 | 247,240 |
| Jan 05, 2023 | 12.45 | 12.65 | 12.40 | 12.50 | 12.50 | 553,400 |
| Jan 04, 2023 | 12.40 | 12.55 | 12.35 | 12.45 | 12.45 | 254,281 |
| Jan 03, 2023 | 12.35 | 12.55 | 12.25 | 12.45 | 12.45 | 539,640 |
| Dec 30, 2022 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | 244,512 |
| Dec 29, 2022 | 12.35 | 12.35 | 12.15 | 12.30 | 12.30 | 289,000 |
| Dec 28, 2022 | 12.50 | 12.75 | 12.35 | 12.40 | 12.40 | 687,123 |
| Dec 27, 2022 | 12.45 | 12.70 | 12.30 | 12.55 | 12.55 | 1,296,374 |
| Dec 26, 2022 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | 375,521 |
| Dec 23, 2022 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 179,103 |
| Dec 22, 2022 | 12.30 | 12.45 | 12.25 | 12.40 | 12.40 | 410,296 |
| Dec 21, 2022 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 472,253 |
| Dec 20, 2022 | 12.80 | 12.85 | 12.20 | 12.30 | 12.30 | 1,264,066 |
| Dec 19, 2022 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | 814,150 |
| Dec 16, 2022 | 13.15 | 13.40 | 13.15 | 13.20 | 13.20 | 329,075 |
| Dec 15, 2022 | 13.25 | 13.50 | 13.15 | 13.40 | 13.40 | 752,015 |
| Dec 14, 2022 | 13.20 | 13.25 | 13.00 | 13.20 | 13.20 | 405,000 |
| Dec 13, 2022 | 13.25 | 13.25 | 13.00 | 13.05 | 13.05 | 418,099 |
| Dec 12, 2022 | 13.40 | 13.40 | 13.00 | 13.05 | 13.05 | 1,080,000 |
| Dec 09, 2022 | 13.45 | 13.65 | 13.35 | 13.35 | 13.35 | 573,343 |
| Dec 08, 2022 | 13.35 | 13.60 | 13.35 | 13.50 | 13.50 | 379,000 |
| Dec 07, 2022 | 13.60 | 13.65 | 13.25 | 13.45 | 13.45 | 578,010 |
| Dec 06, 2022 | 13.70 | 13.85 | 13.20 | 13.50 | 13.50 | 1,064,000 |
| Dec 05, 2022 | 13.70 | 13.80 | 13.60 | 13.75 | 13.75 | 598,652 |
| Dec 02, 2022 | 13.65 | 13.75 | 13.55 | 13.65 | 13.65 | 891,360 |
| Dec 01, 2022 | 13.95 | 14.00 | 13.55 | 13.70 | 13.70 | 2,344,210 |
| Nov 30, 2022 | 13.95 | 14.15 | 13.70 | 13.80 | 13.80 | 1,182,335 |
| Nov 29, 2022 | 13.75 | 14.25 | 13.75 | 13.95 | 13.95 | 1,668,100 |
| Nov 28, 2022 | 13.85 | 14.00 | 13.65 | 13.75 | 13.75 | 1,202,435 |
| Nov 25, 2022 | 14.20 | 14.40 | 13.85 | 13.95 | 13.95 | 1,929,100 |
| Nov 24, 2022 | 14.35 | 14.55 | 13.80 | 14.10 | 14.10 | 3,954,337 |
| Nov 23, 2022 | 13.65 | 14.80 | 13.65 | 14.35 | 14.35 | 6,568,220 |
| Nov 22, 2022 | 13.40 | 14.40 | 13.40 | 13.70 | 13.70 | 5,325,932 |
| Nov 21, 2022 | 13.00 | 13.55 | 12.80 | 13.40 | 13.40 | 1,461,356 |
| Nov 18, 2022 | 12.85 | 13.00 | 12.75 | 12.85 | 12.85 | 311,300 |
| Nov 17, 2022 | 12.75 | 12.90 | 12.70 | 12.85 | 12.85 | 103,131 |
| Nov 16, 2022 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | 324,008 |
| Nov 15, 2022 | 13.05 | 13.15 | 12.85 | 13.00 | 13.00 | 366,000 |
| Nov 14, 2022 | 13.05 | 13.10 | 12.90 | 13.00 | 13.00 | 291,666 |
| Nov 11, 2022 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | 414,052 |
| Nov 10, 2022 | 12.95 | 12.95 | 12.65 | 12.80 | 12.80 | 242,000 |
| Nov 09, 2022 | 13.20 | 13.20 | 12.90 | 12.95 | 12.95 | 456,000 |
| Nov 08, 2022 | 13.35 | 13.35 | 12.95 | 13.00 | 13.00 | 510,000 |
| Nov 07, 2022 | 13.05 | 13.50 | 12.85 | 13.20 | 13.20 | 1,277,506 |
| Nov 04, 2022 | 12.10 | 13.10 | 12.10 | 12.85 | 12.85 | 1,135,243 |
| Nov 03, 2022 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 150,084 |
| Nov 02, 2022 | 12.20 | 12.35 | 12.20 | 12.20 | 12.20 | 234,000 |
| Nov 01, 2022 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | 500,503 |
| Oct 31, 2022 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | 162,000 |
| Oct 28, 2022 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | 120,000 |
| Oct 27, 2022 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | 157,760 |
| Oct 26, 2022 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | 121,000 |
| Oct 25, 2022 | 12.20 | 12.30 | 12.10 | 12.15 | 12.15 | 165,200 |
| Oct 24, 2022 | 12.60 | 12.60 | 12.15 | 12.30 | 12.30 | 303,116 |
| Oct 21, 2022 | 12.75 | 12.75 | 12.15 | 12.15 | 12.15 | 417,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
