Taiwan Glass Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	34.50	36.20	34.25	35.75	-	6.24%	83,135,623
Dec 19, 2025	33.25	34.50	33.20	33.65	33.65	2.28%	63,353,970
Dec 18, 2025	32.95	33.70	32.25	32.90	32.90	-3.09%	76,776,180
Dec 17, 2025	34.95	35.15	33.55	33.95	33.95	-1.74%	54,437,496
Dec 16, 2025	35.70	35.95	34.05	34.55	34.55	-3.63%	69,983,020
Dec 15, 2025	36.25	36.65	35.70	35.85	35.85	-3.89%	64,994,520
Dec 12, 2025	37.40	37.90	37.00	37.30	37.30	-0.27%	63,442,900
Dec 11, 2025	38.55	38.80	37.40	37.40	37.40	-2.22%	133,914,484
Dec 10, 2025	40.10	41.75	37.75	38.25	38.25	-4.14%	298,512,467
Dec 9, 2025	38.25	39.95	37.05	39.90	39.90	4.45%	231,810,900
Dec 8, 2025	36.15	39.60	36.00	38.20	38.20	4.80%	254,168,554
Dec 5, 2025	34.85	36.45	34.20	36.45	36.45	5.19%	100,694,900
Dec 4, 2025	35.60	35.75	34.20	34.65	34.65	-3.48%	93,820,920
Dec 3, 2025	37.60	38.00	35.60	35.90	35.90	-3.23%	209,459,600
Dec 2, 2025	35.30	37.70	34.70	37.10	37.10	5.25%	270,786,600
Dec 1, 2025	36.45	36.80	33.30	35.25	35.25	-1.40%	209,940,500
Nov 28, 2025	33.35	36.30	33.20	35.75	35.75	8.01%	249,526,600
Nov 27, 2025	31.90	33.20	31.75	33.10	33.10	5.41%	87,698,740
Nov 26, 2025	32.70	32.95	31.40	31.40	31.40	-3.24%	60,663,030
Nov 25, 2025	33.80	34.20	31.90	32.45	32.45	-1.67%	100,777,700
Nov 24, 2025	32.95	34.30	32.60	33.00	33.00	1.69%	123,889,200
Nov 21, 2025	32.50	32.90	31.05	32.45	32.45	-5.26%	127,710,200
Nov 20, 2025	32.55	34.25	32.35	34.25	34.25	9.95%	200,591,300
Nov 19, 2025	30.90	31.50	30.20	31.15	31.15	1.14%	60,775,140
Nov 18, 2025	32.05	32.40	30.50	30.80	30.80	-4.79%	93,060,800
Nov 17, 2025	36.50	37.10	32.00	32.35	32.35	-7.57%	184,286,900
Nov 14, 2025	35.50	37.05	34.85	35.00	35.00	-2.91%	204,536,500
Nov 13, 2025	35.85	38.35	35.25	36.05	36.05	2.27%	493,442,900
Nov 12, 2025	33.40	35.25	33.30	35.25	35.25	9.98%	233,593,700
Nov 11, 2025	29.15	32.05	29.05	32.05	32.05	9.95%	214,971,400
Nov 10, 2025	28.95	29.40	28.40	29.15	29.15	1.04%	37,926,450
Nov 7, 2025	29.90	30.20	28.60	28.85	28.85	-4.47%	74,514,000
Nov 6, 2025	29.10	30.80	28.80	30.20	30.20	4.14%	129,646,900
Nov 5, 2025	27.80	29.30	27.40	29.00	29.00	1.93%	58,959,010
Nov 4, 2025	29.65	30.00	28.05	28.45	28.45	-1.90%	76,313,690
Nov 3, 2025	28.40	29.40	28.40	29.00	29.00	3.57%	62,607,930
Oct 31, 2025	27.90	29.85	27.85	28.00	28.00	-	97,458,830
Oct 30, 2025	28.35	28.35	27.15	28.00	28.00	-0.53%	35,005,000
Oct 29, 2025	29.20	29.30	27.95	28.15	28.15	-2.76%	53,016,040
Oct 28, 2025	28.50	29.00	27.90	28.95	28.95	2.30%	47,952,300
Oct 27, 2025	28.10	28.70	27.90	28.30	28.30	2.35%	32,867,510
Oct 23, 2025	27.90	27.90	27.30	27.65	27.65	-0.54%	23,557,660
Oct 22, 2025	28.20	28.60	27.65	27.80	27.80	-1.07%	30,918,550
Oct 21, 2025	28.20	28.80	28.05	28.10	28.10	0.36%	36,982,430
Oct 20, 2025	28.30	28.60	27.85	28.00	28.00	-0.71%	34,587,670
Oct 17, 2025	29.00	29.00	28.15	28.20	28.20	-3.59%	35,569,650
Oct 16, 2025	28.90	29.90	28.85	29.25	29.25	1.39%	41,744,640
Oct 15, 2025	28.70	29.15	27.90	28.85	28.85	1.05%	40,941,230
Oct 14, 2025	31.00	31.30	28.15	28.55	28.55	-6.55%	111,548,200
Oct 13, 2025	29.00	31.35	29.00	30.55	30.55	-3.78%	87,319,060