Taiwan Glass Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.25	49.25	46.85	48.25	48.25	-3.11%	27,284,186
Jan 29, 2026	52.50	52.50	49.05	49.80	49.80	-4.23%	22,945,360
Jan 28, 2026	52.00	52.60	51.00	52.00	52.00	1.17%	23,553,024
Jan 27, 2026	52.50	52.50	51.00	51.40	51.40	-0.77%	17,720,820
Jan 26, 2026	50.00	51.80	48.30	51.80	51.80	4.02%	29,536,195
Jan 23, 2026	50.00	50.00	47.00	49.80	49.80	-2.73%	57,775,940
Jan 22, 2026	57.30	57.40	51.10	51.20	51.20	-5.19%	307,549,800
Jan 21, 2026	52.60	55.00	51.70	54.00	54.00	6.93%	383,683,400
Jan 20, 2026	46.90	50.50	46.30	50.50	50.50	9.90%	420,681,800
Jan 19, 2026	44.70	45.95	44.70	45.95	45.95	9.93%	150,633,400
Jan 16, 2026	40.50	41.80	39.75	41.80	41.80	10.00%	195,740,899
Jan 15, 2026	34.80	38.00	34.80	38.00	38.00	9.99%	222,349,558
Jan 14, 2026	34.15	35.25	33.80	34.55	34.55	1.47%	43,514,487
Jan 13, 2026	35.05	35.55	34.00	34.05	34.05	-2.30%	52,183,629
Jan 12, 2026	35.05	35.75	34.65	34.85	34.85	-0.43%	39,104,348
Jan 9, 2026	35.05	35.95	34.05	35.00	35.00	-0.57%	50,470,838
Jan 8, 2026	35.80	37.80	35.15	35.20	35.20	-0.42%	174,983,981
Jan 7, 2026	34.50	35.40	34.25	35.35	35.35	3.51%	66,650,510
Jan 6, 2026	34.00	34.70	33.75	34.15	34.15	1.04%	27,923,832
Jan 5, 2026	35.10	35.55	33.40	33.80	33.80	-2.73%	47,008,390
Jan 2, 2026	34.60	34.95	34.35	34.75	34.75	0.58%	22,824,890
Dec 31, 2025	35.05	35.05	34.35	34.55	34.55	-1.43%	32,236,916
Dec 30, 2025	35.20	35.40	34.50	35.05	35.05	-2.91%	57,372,580
Dec 29, 2025	35.75	36.75	35.50	36.10	36.10	2.85%	143,128,100
Dec 26, 2025	35.50	36.20	34.90	35.10	35.10	0.57%	65,458,530
Dec 24, 2025	35.90	36.35	34.80	34.90	34.90	-1.69%	65,638,246
Dec 23, 2025	35.80	35.90	34.50	35.50	35.50	-0.70%	66,038,155
Dec 22, 2025	34.50	36.20	34.25	35.75	35.75	6.24%	83,229,850
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