China Glaze Co., Ltd. 1809
TWSE · Taiwan · Process Industries
TWD 47.55+1.80 (+3.93%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 47.55 | +3.93% | TWD 45.55 | TWD 48.80 | TWD 45.55 | 11.35M |
| 2026-10-01 | TWD 45.75 | -4.39% | TWD 47.00 | TWD 47.75 | TWD 45.55 | 5.67M |
| 2026-09-30 | TWD 47.85 | +6.33% | TWD 45.10 | TWD 48.60 | TWD 45.05 | 19.36M |
| 2026-09-29 | TWD 45.00 | -0.77% | TWD 45.10 | TWD 47.25 | TWD 43.05 | 29.64M |
| 2026-09-24 | TWD 45.35 | +9.94% | TWD 42.35 | TWD 45.35 | TWD 42.30 | 7.01M |
| 2026-09-23 | TWD 41.25 | +1.60% | TWD 41.40 | TWD 41.90 | TWD 39.75 | 6.76M |
| 2026-09-22 | TWD 40.60 | +4.10% | TWD 39.40 | TWD 40.90 | TWD 38.85 | 3.73M |
| 2026-09-21 | TWD 39.00 | +1.04% | TWD 38.60 | TWD 39.90 | TWD 38.20 | 1.66M |
| 2026-09-18 | TWD 38.60 | +3.49% | TWD 38.00 | TWD 39.10 | TWD 37.50 | 2.47M |
| 2026-09-17 | TWD 37.30 | 0.00% | TWD 37.15 | TWD 38.50 | TWD 37.15 | 849.00K |
| 2026-09-16 | TWD 37.30 | +3.61% | TWD 36.45 | TWD 37.40 | TWD 36.45 | 659.00K |
| 2026-09-15 | TWD 36.00 | -2.70% | TWD 36.90 | TWD 37.15 | TWD 36.00 | 763.05K |
| 2026-09-14 | TWD 37.00 | -1.20% | TWD 37.40 | TWD 38.10 | TWD 36.25 | 916.20K |
| 2026-09-11 | TWD 37.45 | -1.58% | TWD 37.25 | TWD 38.00 | TWD 37.25 | 613.27K |
| 2026-09-10 | TWD 38.05 | -2.44% | TWD 38.10 | TWD 38.55 | TWD 37.85 | 788.05K |
| 2026-09-09 | TWD 39.00 | +2.36% | TWD 38.30 | TWD 39.50 | TWD 38.25 | 1.93M |
| 2026-09-08 | TWD 38.10 | +0.53% | TWD 37.90 | TWD 39.85 | TWD 37.65 | 1.62M |
| 2026-09-07 | TWD 37.90 | +0.40% | TWD 37.75 | TWD 38.25 | TWD 37.50 | 832.79K |
| 2026-09-04 | TWD 37.75 | +1.75% | TWD 37.95 | TWD 38.25 | TWD 36.70 | 1.11M |
| 2026-09-03 | TWD 37.10 | -3.64% | TWD 38.50 | TWD 39.70 | TWD 37.10 | 1.13M |
| 2026-09-02 | TWD 38.50 | -1.03% | TWD 38.75 | TWD 39.05 | TWD 38.45 | 572.00K |
| 2026-09-01 | TWD 38.90 | -0.26% | TWD 39.05 | TWD 39.75 | TWD 38.80 | 810.90K |
| 2026-08-31 | TWD 39.00 | -1.76% | TWD 39.25 | TWD 39.50 | TWD 38.40 | 909.48K |
| 2026-08-28 | TWD 39.70 | +1.15% | TWD 39.85 | TWD 40.60 | TWD 39.45 | 1.26M |
| 2026-08-27 | TWD 39.25 | -2.12% | TWD 39.70 | TWD 40.10 | TWD 39.20 | 1.31M |
| 2026-08-26 | TWD 40.10 | +6.37% | TWD 37.70 | TWD 40.75 | TWD 37.70 | 2.93M |
| 2026-08-25 | TWD 37.70 | 0.00% | TWD 37.70 | TWD 38.00 | TWD 36.65 | 667.25K |
| 2026-08-24 | TWD 37.70 | -1.69% | TWD 38.35 | TWD 39.10 | TWD 37.70 | 680.90K |
| 2026-08-21 | TWD 38.35 | +1.05% | TWD 37.95 | TWD 38.40 | TWD 37.25 | 656.06K |
| 2026-08-20 | TWD 37.95 | +0.93% | TWD 38.10 | TWD 39.45 | TWD 37.85 | 1.26M |
| 2026-08-19 | TWD 37.60 | -1.05% | TWD 37.20 | TWD 38.55 | TWD 37.00 | 1.03M |
| 2026-08-18 | TWD 38.00 | -3.43% | TWD 39.45 | TWD 39.65 | TWD 38.00 | 1.21M |
| 2026-08-17 | TWD 39.35 | -1.99% | TWD 40.15 | TWD 40.40 | TWD 39.05 | 1.01M |
| 2026-08-14 | TWD 40.15 | -0.50% | TWD 40.30 | TWD 40.50 | TWD 39.45 | 1.73M |
| 2026-08-13 | TWD 40.35 | -0.86% | TWD 40.40 | TWD 41.20 | TWD 39.35 | 2.50M |
| 2026-08-12 | TWD 40.70 | -2.98% | TWD 40.70 | TWD 41.45 | TWD 40.25 | 2.17M |
| 2026-08-11 | TWD 41.95 | +2.32% | TWD 42.20 | TWD 43.95 | TWD 41.10 | 7.85M |
| 2026-08-10 | TWD 41.00 | +9.92% | TWD 37.55 | TWD 41.00 | TWD 37.55 | 3.18M |
| 2026-08-07 | TWD 37.30 | -2.99% | TWD 38.40 | TWD 38.85 | TWD 37.20 | 1.20M |
| 2026-08-06 | TWD 38.45 | -2.29% | TWD 39.10 | TWD 40.15 | TWD 37.75 | 1.81M |
| 2026-08-05 | TWD 39.35 | +4.38% | TWD 39.55 | TWD 40.65 | TWD 38.20 | 5.35M |
| 2026-08-04 | TWD 37.70 | +9.91% | TWD 33.60 | TWD 37.70 | TWD 33.35 | 2.99M |
| 2026-08-03 | TWD 34.30 | +6.52% | TWD 31.60 | TWD 34.35 | TWD 31.50 | 1.51M |
| 2026-07-31 | TWD 32.20 | +8.05% | TWD 31.90 | TWD 32.30 | TWD 31.40 | 1.46M |
| 2026-07-30 | TWD 29.80 | -6.44% | TWD 31.35 | TWD 32.30 | TWD 29.30 | 2.48M |
| 2026-07-29 | TWD 31.85 | -5.35% | TWD 33.65 | TWD 34.15 | TWD 30.30 | 2.84M |
| 2026-07-28 | TWD 33.65 | -8.81% | TWD 35.60 | TWD 35.70 | TWD 33.25 | 1.73M |
| 2026-07-27 | TWD 36.90 | 0.00% | TWD 36.90 | TWD 37.40 | TWD 35.50 | 979.10K |
| 2026-07-24 | TWD 36.90 | -4.77% | TWD 38.00 | TWD 38.75 | TWD 36.90 | 1.20M |
| 2026-07-23 | TWD 38.75 | -3.13% | TWD 40.35 | TWD 40.45 | TWD 38.00 | 981.83K |
| 2026-07-22 | TWD 40.00 | +2.56% | TWD 39.60 | TWD 40.90 | TWD 39.60 | 1.34M |
| 2026-07-21 | TWD 39.00 | +2.50% | TWD 38.90 | TWD 39.45 | TWD 38.65 | 1.07M |
| 2026-07-20 | TWD 38.05 | -4.76% | TWD 40.45 | TWD 40.50 | TWD 36.25 | 2.22M |
| 2026-07-17 | TWD 39.95 | -8.37% | TWD 41.30 | TWD 41.80 | TWD 39.45 | 2.80M |
| 2026-07-16 | TWD 43.60 | -3.86% | TWD 45.00 | TWD 45.00 | TWD 43.50 | 1.85M |
| 2026-07-15 | TWD 45.35 | -1.84% | TWD 46.70 | TWD 47.20 | TWD 45.20 | 2.32M |
| 2026-07-14 | TWD 46.20 | -3.04% | TWD 47.55 | TWD 47.95 | TWD 42.90 | 3.85M |
| 2026-07-13 | TWD 47.65 | -1.95% | TWD 49.10 | TWD 50.80 | TWD 47.50 | 2.25M |
| 2026-07-10 | TWD 48.60 | 0.00% | TWD 48.60 | TWD 48.60 | TWD 48.60 | 0 |
| 2026-07-09 | TWD 48.60 | -1.92% | TWD 49.85 | TWD 50.00 | TWD 48.55 | 2.03M |
| 2026-07-08 | TWD 49.55 | +1.54% | TWD 49.15 | TWD 49.90 | TWD 48.70 | 2.67M |
| 2026-07-07 | TWD 48.80 | -6.15% | TWD 51.60 | TWD 52.80 | TWD 48.25 | 5.19M |
| 2026-07-06 | TWD 52.00 | -3.53% | TWD 55.00 | TWD 55.00 | TWD 52.00 | 4.13M |
| 2026-07-03 | TWD 53.90 | -2.71% | TWD 55.40 | TWD 55.80 | TWD 53.80 | 4.09M |
| 2026-07-02 | TWD 55.40 | +0.36% | TWD 55.00 | TWD 57.90 | TWD 54.60 | 12.91M |
| 2026-07-01 | TWD 55.20 | +1.85% | TWD 55.50 | TWD 57.50 | TWD 53.50 | 17.22M |
| 2026-06-30 | TWD 54.20 | +7.75% | TWD 51.90 | TWD 55.30 | TWD 51.80 | 12.07M |
| 2026-06-29 | TWD 50.30 | +5.12% | TWD 47.85 | TWD 51.00 | TWD 47.30 | 3.81M |
| 2026-06-26 | TWD 47.85 | -7.80% | TWD 51.00 | TWD 51.40 | TWD 47.20 | 5.97M |
| 2026-06-25 | TWD 51.90 | -4.42% | TWD 54.30 | TWD 55.10 | TWD 51.80 | 5.36M |
| 2026-06-24 | TWD 54.30 | +0.74% | TWD 53.50 | TWD 56.90 | TWD 53.00 | 9.82M |
| 2026-06-23 | TWD 53.90 | -4.60% | TWD 57.50 | TWD 57.80 | TWD 53.00 | 15.00M |
| 2026-06-22 | TWD 56.50 | +9.92% | TWD 51.70 | TWD 56.50 | TWD 51.50 | 16.31M |
| 2026-06-18 | TWD 51.40 | -0.58% | TWD 51.90 | TWD 52.30 | TWD 51.00 | 5.62M |
| 2026-06-17 | TWD 51.70 | +4.44% | TWD 48.70 | TWD 52.00 | TWD 48.10 | 7.55M |
| 2026-06-16 | TWD 49.50 | -3.88% | TWD 52.10 | TWD 52.10 | TWD 49.10 | 6.41M |
| 2026-06-15 | TWD 51.50 | +7.52% | TWD 49.10 | TWD 51.90 | TWD 49.10 | 6.62M |
| 2026-06-12 | TWD 47.90 | -0.83% | TWD 50.70 | TWD 51.40 | TWD 47.80 | 7.46M |
| 2026-06-11 | TWD 48.30 | -4.73% | TWD 50.70 | TWD 50.80 | TWD 47.10 | 10.00M |
| 2026-06-10 | TWD 50.70 | -9.95% | TWD 55.90 | TWD 59.00 | TWD 50.70 | 25.06M |
| 2026-06-09 | TWD 56.30 | +4.84% | TWD 53.00 | TWD 59.00 | TWD 51.00 | 24.51M |
| 2026-06-08 | TWD 53.70 | -9.90% | TWD 53.70 | TWD 55.70 | TWD 53.70 | 8.57M |
| 2026-06-05 | TWD 59.60 | +1.88% | TWD 57.90 | TWD 61.20 | TWD 56.50 | 25.55M |
| 2026-06-04 | TWD 58.50 | +4.09% | TWD 56.50 | TWD 61.80 | TWD 56.30 | 36.20M |
| 2026-06-03 | TWD 56.20 | +6.84% | TWD 57.80 | TWD 57.80 | TWD 49.85 | 44.09M |
| 2026-06-02 | TWD 52.60 | +9.81% | TWD 49.90 | TWD 52.60 | TWD 49.90 | 7.38M |
| 2026-06-01 | TWD 47.90 | +9.99% | TWD 43.55 | TWD 47.90 | TWD 42.65 | 13.52M |
| 2026-05-29 | TWD 43.55 | +4.31% | TWD 43.30 | TWD 44.20 | TWD 41.20 | 8.42M |
| 2026-05-28 | TWD 41.75 | -5.97% | TWD 44.45 | TWD 44.90 | TWD 40.55 | 12.32M |
| 2026-05-27 | TWD 44.40 | -9.94% | TWD 47.05 | TWD 48.50 | TWD 44.40 | 13.01M |