Taiwan Glass Ind. Corp. (TPE:1802)
Taiwan · Delayed Price · Currency is TWD 35.25
-0.50 (-1.40%)
Dec 1, 2025, 1:35 PM CST
Taiwan Glass Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 36.45 | 36.80 | 33.30 | 35.25 | 35.25 | -1.40% | 209,940,502 |
| 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% | 100,777,785 |
| Nov 24, 2025 | 32.95 | 34.30 | 32.60 | 33.00 | 33.00 | 1.69% | 123,889,291 |
| Nov 21, 2025 | 32.50 | 32.90 | 31.05 | 32.45 | 32.45 | -5.26% | 127,710,226 |
| 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 |
| Oct 9, 2025 | 32.05 | 32.65 | 31.15 | 31.75 | 31.75 | 0.32% | 156,130,200 |
| Oct 8, 2025 | 30.95 | 31.90 | 30.10 | 31.65 | 31.65 | 3.60% | 256,083,200 |
| Oct 7, 2025 | 27.80 | 30.55 | 27.50 | 30.55 | 30.55 | 9.89% | 142,240,600 |
| Oct 3, 2025 | 27.20 | 27.95 | 26.85 | 27.80 | 27.80 | 2.58% | 47,148,920 |
| Oct 2, 2025 | 28.50 | 28.80 | 26.85 | 27.10 | 27.10 | -3.04% | 79,981,970 |
| Oct 1, 2025 | 27.65 | 29.20 | 27.20 | 27.95 | 27.95 | 2.01% | 132,446,300 |
| Sep 30, 2025 | 26.50 | 27.70 | 26.45 | 27.40 | 27.40 | 4.78% | 56,169,600 |
| Sep 26, 2025 | 28.80 | 28.85 | 25.90 | 26.15 | 26.15 | -8.89% | 138,317,400 |
| Sep 25, 2025 | 26.60 | 29.25 | 26.55 | 28.70 | 28.70 | 7.89% | 189,245,100 |
| Sep 24, 2025 | 26.10 | 26.70 | 25.55 | 26.60 | 26.60 | 2.50% | 38,047,330 |
| Sep 23, 2025 | 27.20 | 27.30 | 25.85 | 25.95 | 25.95 | -3.35% | 47,917,490 |
| Sep 22, 2025 | 26.55 | 26.90 | 25.90 | 26.85 | 26.85 | 1.13% | 36,258,500 |
| Sep 19, 2025 | 25.80 | 27.70 | 25.35 | 26.55 | 26.55 | 2.71% | 99,929,200 |
| Sep 18, 2025 | 26.00 | 26.10 | 25.30 | 25.85 | 25.85 | -0.39% | 30,752,400 |
| Sep 17, 2025 | 25.70 | 26.00 | 25.35 | 25.95 | 25.95 | 1.17% | 23,590,410 |