Taiwan Glass Ind. Corp. (TPE:1802)
Taiwan · Delayed Price · Currency is TWD 29.00
+0.25 (0.87%)
Sep 3, 2025, 2:38 PM CST
Taiwan Glass Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.00 | 29.40 | 28.85 | 29.30 | 29.30 | 1.91% | 16,930,418 |
| Sep 2, 2025 | 32.10 | 32.65 | 28.75 | 28.75 | 28.75 | -9.87% | 52,688,995 |
| Sep 1, 2025 | 34.55 | 34.80 | 31.80 | 31.90 | 31.90 | -9.63% | 23,544,051 |
| Aug 29, 2025 | 35.00 | 35.35 | 34.00 | 35.30 | 35.30 | 2.17% | 18,668,991 |
| Aug 28, 2025 | 34.30 | 34.90 | 33.30 | 34.55 | 34.55 | 0.73% | 13,867,762 |
| Aug 27, 2025 | 33.95 | 35.75 | 33.90 | 34.30 | 34.30 | 2.69% | 32,469,770 |
| Aug 26, 2025 | 32.90 | 33.80 | 32.70 | 33.40 | 33.40 | - | 17,017,664 |
| Aug 25, 2025 | 32.75 | 33.40 | 31.75 | 33.40 | 33.40 | 4.21% | 27,089,470 |
| Aug 22, 2025 | 32.75 | 32.75 | 31.00 | 32.05 | 32.05 | -1.99% | 30,920,497 |
| Aug 21, 2025 | 32.70 | 32.75 | 31.20 | 32.70 | 32.70 | 0.93% | 45,497,738 |
| Aug 20, 2025 | 34.25 | 34.25 | 32.40 | 32.40 | 32.40 | -9.87% | 84,890,599 |
| Aug 19, 2025 | 39.80 | 40.10 | 35.45 | 35.95 | 35.95 | -3.88% | 455,302,839 |
| Aug 18, 2025 | 36.30 | 37.40 | 36.10 | 37.40 | 37.40 | 10.00% | 204,369,594 |
| Aug 15, 2025 | 31.20 | 34.00 | 31.05 | 34.00 | 34.00 | 9.85% | 236,530,789 |
| Aug 14, 2025 | 30.75 | 31.95 | 30.10 | 30.95 | 30.95 | 3.69% | 296,155,421 |
| Aug 13, 2025 | 28.00 | 29.85 | 27.80 | 29.85 | 29.85 | 9.94% | 262,771,838 |
| Aug 12, 2025 | 25.25 | 27.15 | 25.10 | 27.15 | 27.15 | 9.92% | 270,907,056 |
| Aug 11, 2025 | 24.00 | 25.20 | 23.55 | 24.70 | 24.70 | 3.13% | 133,627,852 |
| Aug 8, 2025 | 23.65 | 25.20 | 23.35 | 23.95 | 23.95 | 2.79% | 108,319,704 |
| Aug 7, 2025 | 23.30 | 24.15 | 23.20 | 23.30 | 23.30 | -0.21% | 56,016,335 |
| Aug 6, 2025 | 23.00 | 23.95 | 23.00 | 23.35 | 23.35 | 0.21% | 56,815,325 |
| Aug 5, 2025 | 24.50 | 24.95 | 23.20 | 23.30 | 23.30 | -3.72% | 105,355,484 |
| Aug 4, 2025 | 24.95 | 25.30 | 24.05 | 24.20 | 24.20 | -3.20% | 102,983,797 |
| Aug 1, 2025 | 23.65 | 25.50 | 23.50 | 25.00 | 25.00 | 4.60% | 258,815,942 |
| Jul 31, 2025 | 21.60 | 23.90 | 21.10 | 23.90 | 23.90 | 9.89% | 175,046,766 |
| Jul 30, 2025 | 22.00 | 22.60 | 21.40 | 21.75 | 21.75 | 0.93% | 114,177,155 |
| Jul 29, 2025 | 22.00 | 22.30 | 21.35 | 21.55 | 21.55 | -3.58% | 116,800,756 |
| Jul 28, 2025 | 20.65 | 22.80 | 20.40 | 22.35 | 22.35 | 7.71% | 228,917,755 |
| Jul 25, 2025 | 20.45 | 20.90 | 19.75 | 20.75 | 20.75 | 2.47% | 146,324,412 |
| Jul 24, 2025 | 18.95 | 20.25 | 18.90 | 20.25 | 20.25 | 9.76% | 165,053,492 |
| Jul 23, 2025 | 17.10 | 18.45 | 17.00 | 18.45 | 18.45 | 9.82% | 97,446,445 |
| Jul 22, 2025 | 16.85 | 17.60 | 16.70 | 16.80 | 16.80 | -0.30% | 27,966,911 |
| Jul 21, 2025 | 16.95 | 17.10 | 16.75 | 16.85 | 16.85 | -0.59% | 7,691,049 |
| Jul 18, 2025 | 17.30 | 17.75 | 16.85 | 16.95 | 16.95 | -1.17% | 28,141,322 |
| Jul 17, 2025 | 17.40 | 17.80 | 17.10 | 17.15 | 17.15 | -1.15% | 32,502,705 |
| Jul 16, 2025 | 17.40 | 18.30 | 17.15 | 17.35 | 17.35 | - | 66,666,949 |
| Jul 15, 2025 | 16.55 | 17.95 | 16.50 | 17.35 | 17.35 | 3.89% | 54,492,028 |
| Jul 14, 2025 | 16.35 | 17.05 | 16.10 | 16.70 | 16.70 | 2.77% | 20,372,696 |
| Jul 11, 2025 | 16.60 | 16.70 | 16.25 | 16.25 | 16.25 | -2.11% | 7,080,406 |
| Jul 10, 2025 | 16.30 | 16.70 | 16.05 | 16.60 | 16.60 | 1.53% | 20,691,271 |
| Jul 9, 2025 | 15.90 | 16.55 | 15.80 | 16.35 | 16.35 | 2.83% | 12,116,990 |
| Jul 8, 2025 | 15.95 | 16.10 | 15.75 | 15.90 | 15.90 | -0.62% | 5,379,595 |
| Jul 7, 2025 | 16.20 | 16.25 | 15.85 | 16.00 | 16.00 | -1.84% | 8,874,466 |
| Jul 4, 2025 | 16.70 | 16.95 | 16.25 | 16.30 | 16.30 | -1.21% | 19,982,129 |
| Jul 3, 2025 | 16.00 | 16.70 | 16.00 | 16.50 | 16.50 | 2.80% | 17,198,020 |
| Jul 2, 2025 | 15.80 | 16.15 | 15.70 | 16.05 | 16.05 | 1.26% | 5,703,148 |
| Jul 1, 2025 | 16.10 | 16.20 | 15.80 | 15.85 | 15.85 | -0.94% | 7,011,447 |
| Jun 30, 2025 | 16.05 | 16.35 | 15.90 | 16.00 | 16.00 | - | 9,057,508 |
| Jun 27, 2025 | 16.20 | 16.35 | 15.80 | 16.00 | 16.00 | -1.23% | 7,914,972 |
| Jun 26, 2025 | 16.15 | 16.35 | 16.10 | 16.20 | 16.20 | 0.62% | 5,667,772 |