Taiwan Glass Ind. Corp. (TPE:1802)
Taiwan · Delayed Price · Currency is TWD 28.45
-0.55 (-1.90%)
Nov 4, 2025, 1:30 PM CST
Taiwan Glass Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 29.65 | 30.00 | 28.05 | 28.45 | 28.45 | -1.90% | 76,313,695 |
| Nov 3, 2025 | 28.40 | 29.40 | 28.40 | 29.00 | 29.00 | 3.57% | 62,607,937 |
| Oct 31, 2025 | 27.90 | 29.85 | 27.85 | 28.00 | 28.00 | - | 97,458,832 |
| Oct 30, 2025 | 28.35 | 28.35 | 27.15 | 28.00 | 28.00 | -0.53% | 35,005,006 |
| 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% | 47,952,304 |
| Oct 27, 2025 | 28.10 | 28.70 | 27.90 | 28.30 | 28.30 | 2.35% | 32,867,514 |
| Oct 23, 2025 | 27.90 | 27.90 | 27.30 | 27.65 | 27.65 | -0.54% | 23,557,665 |
| Oct 22, 2025 | 28.20 | 28.60 | 27.65 | 27.80 | 27.80 | -1.07% | 30,918,553 |
| Oct 21, 2025 | 28.20 | 28.80 | 28.05 | 28.10 | 28.10 | 0.36% | 36,982,433 |
| Oct 20, 2025 | 28.30 | 28.60 | 27.85 | 28.00 | 28.00 | -0.71% | 34,587,678 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.15 | 28.20 | 28.20 | -3.59% | 35,569,654 |
| Oct 16, 2025 | 28.90 | 29.90 | 28.85 | 29.25 | 29.25 | 1.39% | 41,744,642 |
| Oct 15, 2025 | 28.70 | 29.15 | 27.90 | 28.85 | 28.85 | 1.05% | 40,941,236 |
| Oct 14, 2025 | 31.00 | 31.30 | 28.15 | 28.55 | 28.55 | -6.55% | 111,548,270 |
| Oct 13, 2025 | 29.00 | 31.35 | 29.00 | 30.55 | 30.55 | -3.78% | 87,319,062 |
| Oct 9, 2025 | 32.05 | 32.65 | 31.15 | 31.75 | 31.75 | 0.32% | 156,130,249 |
| Oct 8, 2025 | 30.95 | 31.90 | 30.10 | 31.65 | 31.65 | 3.60% | 256,083,226 |
| Oct 7, 2025 | 27.80 | 30.55 | 27.50 | 30.55 | 30.55 | 9.89% | 142,240,677 |
| Oct 3, 2025 | 27.20 | 27.95 | 26.85 | 27.80 | 27.80 | 2.58% | 47,148,923 |
| Oct 2, 2025 | 28.50 | 28.80 | 26.85 | 27.10 | 27.10 | -3.04% | 79,981,971 |
| Oct 1, 2025 | 27.65 | 29.20 | 27.20 | 27.95 | 27.95 | 2.01% | 132,446,347 |
| Sep 30, 2025 | 26.50 | 27.70 | 26.45 | 27.40 | 27.40 | 4.78% | 56,169,601 |
| Sep 29, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Sep 26, 2025 | 28.80 | 28.85 | 25.90 | 26.15 | 26.15 | -8.89% | 138,317,415 |
| Sep 25, 2025 | 26.60 | 29.25 | 26.55 | 28.70 | 28.70 | 7.89% | 189,245,112 |
| Sep 24, 2025 | 26.10 | 26.70 | 25.55 | 26.60 | 26.60 | 2.50% | 38,047,337 |
| Sep 23, 2025 | 27.20 | 27.30 | 25.85 | 25.95 | 25.95 | -3.35% | 47,917,497 |
| Sep 22, 2025 | 26.55 | 26.90 | 25.90 | 26.85 | 26.85 | 1.13% | 36,258,503 |
| Sep 19, 2025 | 25.80 | 27.70 | 25.35 | 26.55 | 26.55 | 2.71% | 99,929,208 |
| 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% | 23,590,415 |
| Sep 16, 2025 | 26.05 | 26.10 | 25.55 | 25.65 | 25.65 | - | 31,508,676 |
| Sep 15, 2025 | 26.05 | 26.30 | 25.25 | 25.65 | 25.65 | -1.16% | 42,780,118 |
| Sep 12, 2025 | 27.30 | 27.30 | 25.85 | 25.95 | 25.95 | -3.35% | 55,696,368 |
| Sep 11, 2025 | 28.15 | 28.45 | 26.60 | 26.85 | 26.85 | -4.11% | 103,520,945 |
| Sep 10, 2025 | 29.90 | 30.00 | 27.85 | 28.00 | 28.00 | -6.35% | 159,202,978 |
| Sep 9, 2025 | 28.25 | 30.00 | 28.05 | 29.90 | 29.90 | 9.52% | 263,159,451 |
| Sep 8, 2025 | 28.35 | 28.40 | 26.80 | 27.30 | 27.30 | -1.27% | 61,546,320 |
| Sep 5, 2025 | 28.35 | 29.40 | 26.30 | 27.65 | 27.65 | - | 133,740,522 |
| Sep 4, 2025 | 29.15 | 29.15 | 27.45 | 27.65 | 27.65 | -4.66% | 27,451,912 |
| Sep 3, 2025 | 29.00 | 29.40 | 28.85 | 29.00 | 29.00 | 0.87% | 23,097,738 |
| Sep 2, 2025 | 32.10 | 32.65 | 28.75 | 28.75 | 28.75 | -9.87% | 54,085,524 |
| 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 |