Glotech Industrial Corp 5475
TPEX · Taiwan · Producer Manufacturing
TWD 180.50+2.50 (+1.40%)
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 180.50 | +1.40% | TWD 177.00 | TWD 183.00 | TWD 177.00 | 2.77M |
| 2026-10-01 | TWD 178.00 | -0.84% | TWD 179.00 | TWD 181.00 | TWD 176.00 | 2.22M |
| 2026-09-30 | TWD 179.50 | -0.55% | TWD 183.00 | TWD 185.00 | TWD 178.50 | 3.88M |
| 2026-09-29 | TWD 180.50 | -0.28% | TWD 182.00 | TWD 184.00 | TWD 179.50 | 2.49M |
| 2026-09-24 | TWD 181.00 | +2.26% | TWD 175.50 | TWD 183.00 | TWD 175.00 | 2.78M |
| 2026-09-23 | TWD 177.00 | -2.21% | TWD 183.00 | TWD 183.50 | TWD 175.00 | 2.29M |
| 2026-09-22 | TWD 181.00 | +1.12% | TWD 188.50 | TWD 195.00 | TWD 179.50 | 8.71M |
| 2026-09-21 | TWD 179.00 | 0.00% | TWD 179.00 | TWD 179.00 | TWD 174.50 | 2.26M |
| 2026-09-18 | TWD 179.00 | +4.37% | TWD 175.00 | TWD 180.00 | TWD 171.50 | 7.83M |
| 2026-09-17 | TWD 171.50 | -5.77% | TWD 183.50 | TWD 188.50 | TWD 168.00 | 7.48M |
| 2026-09-16 | TWD 182.00 | +7.06% | TWD 171.50 | TWD 186.00 | TWD 171.50 | 5.40M |
| 2026-09-15 | TWD 170.00 | -3.41% | TWD 173.00 | TWD 179.50 | TWD 169.50 | 3.58M |
| 2026-09-14 | TWD 176.00 | +0.57% | TWD 172.50 | TWD 181.50 | TWD 171.00 | 4.60M |
| 2026-09-11 | TWD 175.00 | -5.15% | TWD 181.00 | TWD 196.00 | TWD 175.00 | 8.14M |
| 2026-09-10 | TWD 184.50 | -4.40% | TWD 193.00 | TWD 194.50 | TWD 184.00 | 3.85M |
| 2026-09-09 | TWD 193.00 | +1.58% | TWD 190.00 | TWD 203.50 | TWD 188.50 | 5.68M |
| 2026-09-08 | TWD 190.00 | -2.06% | TWD 195.00 | TWD 196.00 | TWD 185.00 | 3.01M |
| 2026-09-07 | TWD 194.00 | +2.11% | TWD 192.00 | TWD 198.00 | TWD 190.00 | 4.32M |
| 2026-09-04 | TWD 190.00 | +4.11% | TWD 188.00 | TWD 190.00 | TWD 176.00 | 5.47M |
| 2026-09-03 | TWD 182.50 | -3.95% | TWD 192.00 | TWD 208.50 | TWD 181.00 | 6.91M |
| 2026-09-02 | TWD 190.00 | -5.24% | TWD 195.50 | TWD 204.50 | TWD 190.00 | 5.00M |
| 2026-09-01 | TWD 200.50 | -1.96% | TWD 206.00 | TWD 212.50 | TWD 198.00 | 6.22M |
| 2026-08-31 | TWD 204.50 | +1.74% | TWD 197.00 | TWD 215.00 | TWD 196.50 | 9.05M |
| 2026-08-28 | TWD 201.00 | +1.01% | TWD 207.50 | TWD 212.50 | TWD 197.50 | 18.14M |
| 2026-08-27 | TWD 199.00 | +9.94% | TWD 181.00 | TWD 199.00 | TWD 175.00 | 10.97M |
| 2026-08-26 | TWD 181.00 | +4.62% | TWD 168.50 | TWD 181.50 | TWD 167.00 | 2.13M |
| 2026-08-25 | TWD 173.00 | +8.46% | TWD 156.00 | TWD 173.00 | TWD 156.00 | 1.57M |
| 2026-08-24 | TWD 159.50 | -8.60% | TWD 172.00 | TWD 173.00 | TWD 158.00 | 2.16M |
| 2026-08-21 | TWD 174.50 | -0.85% | TWD 177.00 | TWD 177.00 | TWD 170.00 | 1.39M |
| 2026-08-20 | TWD 176.00 | -2.22% | TWD 180.50 | TWD 187.00 | TWD 170.00 | 1.36M |
| 2026-08-19 | TWD 180.00 | -1.37% | TWD 172.50 | TWD 181.00 | TWD 171.00 | 2.42M |
| 2026-08-18 | TWD 182.50 | +7.99% | TWD 175.50 | TWD 184.00 | TWD 174.00 | 4.10M |
| 2026-08-17 | TWD 169.00 | -0.88% | TWD 170.50 | TWD 170.50 | TWD 157.50 | 2.83M |
| 2026-08-14 | TWD 170.50 | +4.60% | TWD 167.00 | TWD 179.00 | TWD 166.00 | 27.40M |
| 2026-08-13 | TWD 163.00 | +9.76% | TWD 157.50 | TWD 163.00 | TWD 148.50 | 24.11M |
| 2026-08-12 | TWD 148.50 | +10.00% | TWD 136.00 | TWD 148.50 | TWD 136.00 | 15.15M |
| 2026-08-11 | TWD 135.00 | +8.00% | TWD 131.50 | TWD 137.50 | TWD 131.00 | 15.28M |
| 2026-08-10 | TWD 125.00 | +1.21% | TWD 122.00 | TWD 130.50 | TWD 122.00 | 3.88M |
| 2026-08-07 | TWD 123.50 | +0.41% | TWD 123.50 | TWD 134.50 | TWD 121.00 | 6.80M |
| 2026-08-06 | TWD 123.00 | -1.20% | TWD 121.50 | TWD 127.50 | TWD 119.00 | 5.44M |
| 2026-08-05 | TWD 124.50 | -7.09% | TWD 147.00 | TWD 147.00 | TWD 124.50 | 9.84M |
| 2026-08-04 | TWD 134.00 | +9.84% | TWD 127.00 | TWD 134.00 | TWD 121.50 | 3.92M |
| 2026-08-03 | TWD 122.00 | +9.91% | TWD 116.00 | TWD 122.00 | TWD 116.00 | 1.13M |
| 2026-07-31 | TWD 111.00 | +9.90% | TWD 111.00 | TWD 111.00 | TWD 110.50 | 461.23K |
| 2026-07-30 | TWD 101.00 | -7.34% | TWD 105.00 | TWD 113.50 | TWD 100.00 | 2.99M |
| 2026-07-29 | TWD 109.00 | -8.79% | TWD 113.00 | TWD 117.00 | TWD 108.00 | 3.02M |
| 2026-07-28 | TWD 119.50 | -9.47% | TWD 126.50 | TWD 126.50 | TWD 119.50 | 2.83M |
| 2026-07-27 | TWD 132.00 | -2.22% | TWD 125.50 | TWD 133.50 | TWD 125.00 | 2.87M |
| 2026-07-24 | TWD 135.00 | -9.70% | TWD 147.50 | TWD 148.00 | TWD 135.00 | 3.05M |
| 2026-07-23 | TWD 149.50 | -2.29% | TWD 156.00 | TWD 160.00 | TWD 149.00 | 1.82M |
| 2026-07-22 | TWD 153.00 | +4.44% | TWD 150.50 | TWD 157.00 | TWD 149.00 | 2.58M |
| 2026-07-21 | TWD 146.50 | -0.34% | TWD 148.00 | TWD 152.50 | TWD 141.50 | 3.37M |
| 2026-07-20 | TWD 147.00 | -6.96% | TWD 156.50 | TWD 157.50 | TWD 142.50 | 3.58M |
| 2026-07-17 | TWD 158.00 | -9.97% | TWD 168.00 | TWD 173.00 | TWD 158.00 | 3.51M |
| 2026-07-16 | TWD 175.50 | -1.40% | TWD 179.00 | TWD 179.00 | TWD 170.00 | 1.68M |
| 2026-07-15 | TWD 178.00 | -0.28% | TWD 183.00 | TWD 185.00 | TWD 175.50 | 2.32M |
| 2026-07-14 | TWD 178.50 | -0.56% | TWD 177.00 | TWD 186.00 | TWD 166.00 | 4.00M |
| 2026-07-13 | TWD 179.50 | -6.75% | TWD 173.50 | TWD 193.50 | TWD 173.50 | 7.42M |
| 2026-07-10 | TWD 192.50 | 0.00% | TWD 192.50 | TWD 192.50 | TWD 192.50 | 0 |
| 2026-07-09 | TWD 192.50 | -9.84% | TWD 215.50 | TWD 222.00 | TWD 192.50 | 3.68M |
| 2026-07-08 | TWD 213.50 | +3.14% | TWD 207.00 | TWD 227.00 | TWD 206.50 | 3.41M |
| 2026-07-07 | TWD 207.00 | -8.61% | TWD 221.50 | TWD 232.00 | TWD 204.00 | 3.72M |
| 2026-07-06 | TWD 226.50 | -5.03% | TWD 243.00 | TWD 243.00 | TWD 226.50 | 982.15K |
| 2026-07-03 | TWD 238.50 | +2.80% | TWD 232.50 | TWD 243.00 | TWD 227.50 | 878.87K |
| 2026-07-02 | TWD 232.00 | +0.87% | TWD 226.00 | TWD 235.00 | TWD 224.50 | 744.57K |
| 2026-07-01 | TWD 230.00 | -5.93% | TWD 246.50 | TWD 247.00 | TWD 230.00 | 1.42M |
| 2026-06-30 | TWD 244.50 | +8.91% | TWD 225.00 | TWD 246.00 | TWD 225.00 | 1.72M |
| 2026-06-29 | TWD 224.50 | -7.42% | TWD 233.00 | TWD 237.00 | TWD 220.00 | 2.12M |
| 2026-06-26 | TWD 242.50 | -9.85% | TWD 264.50 | TWD 265.50 | TWD 242.50 | 2.17M |
| 2026-06-25 | TWD 269.00 | -2.54% | TWD 276.00 | TWD 277.00 | TWD 264.50 | 1.15M |
| 2026-06-24 | TWD 276.00 | -1.08% | TWD 270.00 | TWD 282.00 | TWD 268.50 | 1.45M |
| 2026-06-23 | TWD 279.00 | +0.72% | TWD 276.00 | TWD 286.50 | TWD 262.00 | 2.95M |
| 2026-06-22 | TWD 277.00 | +9.92% | TWD 277.00 | TWD 277.00 | TWD 267.50 | 3.69M |
| 2026-06-18 | TWD 252.00 | +9.80% | TWD 230.00 | TWD 252.00 | TWD 230.00 | 1.84M |
| 2026-06-17 | TWD 229.50 | -0.43% | TWD 221.00 | TWD 234.50 | TWD 219.00 | 1.56M |
| 2026-06-16 | TWD 230.50 | -3.35% | TWD 239.50 | TWD 251.00 | TWD 227.50 | 2.51M |
| 2026-06-15 | TWD 238.50 | -0.63% | TWD 240.00 | TWD 250.00 | TWD 234.50 | 1.92M |
| 2026-06-12 | TWD 240.00 | +0.84% | TWD 247.50 | TWD 248.00 | TWD 239.00 | 1.36M |
| 2026-06-11 | TWD 238.00 | -2.86% | TWD 245.00 | TWD 245.00 | TWD 220.50 | 3.00M |
| 2026-06-10 | TWD 245.00 | -6.13% | TWD 253.00 | TWD 269.00 | TWD 245.00 | 2.01M |
| 2026-06-09 | TWD 261.00 | +2.15% | TWD 265.00 | TWD 265.50 | TWD 248.50 | 1.92M |
| 2026-06-08 | TWD 255.50 | -8.91% | TWD 252.50 | TWD 263.50 | TWD 252.50 | 1.76M |
| 2026-06-05 | TWD 280.50 | -7.43% | TWD 291.50 | TWD 297.00 | TWD 273.00 | 2.55M |
| 2026-06-04 | TWD 303.00 | -0.66% | TWD 319.50 | TWD 319.50 | TWD 300.50 | 2.45M |
| 2026-06-03 | TWD 305.00 | -4.69% | TWD 322.00 | TWD 322.00 | TWD 300.00 | 3.80M |
| 2026-06-02 | TWD 320.00 | +7.74% | TWD 301.00 | TWD 325.00 | TWD 297.00 | 8.20M |
| 2026-06-01 | TWD 297.00 | +10.00% | TWD 274.50 | TWD 297.00 | TWD 263.00 | 7.41M |
| 2026-05-29 | TWD 270.00 | +1.31% | TWD 265.00 | TWD 270.00 | TWD 246.00 | 6.96M |
| 2026-05-28 | TWD 266.50 | -6.98% | TWD 285.00 | TWD 286.00 | TWD 262.50 | 3.90M |
| 2026-05-27 | TWD 286.50 | -6.07% | TWD 311.00 | TWD 311.50 | TWD 284.50 | 4.86M |