Taiwan Glass Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.50	58.00	52.50	57.70	-	4.91%	8,859,762
Mar 12, 2026	56.40	56.40	53.90	55.00	55.00	-3.85%	9,402,170
Mar 11, 2026	53.30	57.20	53.30	57.20	57.20	10.00%	12,746,880
Mar 10, 2026	55.00	55.00	51.00	52.00	52.00	-2.26%	11,642,460
Mar 9, 2026	53.20	53.20	53.20	53.20	53.20	-9.98%	7,129,947
Mar 6, 2026	58.20	60.50	58.20	59.10	59.10	-2.31%	7,468,591
Mar 5, 2026	60.60	61.50	58.00	60.50	60.50	5.40%	12,661,530
Mar 4, 2026	59.50	59.50	57.40	57.40	57.40	-9.89%	23,322,823
Mar 3, 2026	68.00	73.50	62.80	63.70	63.70	-5.21%	365,818,600
Mar 2, 2026	56.50	67.20	56.40	67.20	67.20	9.98%	244,058,741
Feb 26, 2026	62.00	66.20	60.60	61.10	61.10	-0.33%	241,443,200
Feb 25, 2026	59.40	62.00	56.10	61.30	61.30	7.92%	306,161,200
Feb 24, 2026	54.60	56.80	53.20	56.80	56.80	9.86%	243,451,800
Feb 23, 2026	49.15	51.70	48.50	51.70	51.70	9.88%	136,003,000
Feb 11, 2026	43.10	47.05	43.10	47.05	47.05	9.93%	93,106,750
Feb 10, 2026	45.00	45.90	42.75	42.80	42.80	-3.93%	68,247,050
Feb 9, 2026	49.00	49.40	44.55	44.55	44.55	-6.41%	112,929,788
Feb 6, 2026	49.00	49.80	47.55	47.60	47.60	-9.85%	80,639,329
Feb 5, 2026	51.60	53.50	51.30	52.80	52.80	-0.56%	23,514,038
Feb 4, 2026	51.50	53.30	50.30	53.10	53.10	7.49%	32,639,690
Feb 3, 2026	46.70	49.40	46.70	49.40	49.40	9.90%	32,387,710
Feb 2, 2026	46.45	46.50	44.35	44.95	44.95	-6.84%	24,747,482
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