Taiwan Glass Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	68.50	68.50	65.00	67.60	67.60	-1.89%	54,773,961
Jun 4, 2026	70.90	71.80	68.40	68.90	68.90	-4.04%	64,070,160
Jun 3, 2026	71.80	72.40	70.40	71.80	71.80	1.13%	59,799,500
Jun 2, 2026	75.50	76.80	70.60	71.00	71.00	-5.08%	149,651,700
Jun 1, 2026	72.00	78.10	71.00	74.80	74.80	4.03%	180,789,700
May 29, 2026	71.90	72.90	69.80	71.90	71.90	2.13%	78,210,160
May 28, 2026	73.40	76.00	69.10	70.40	70.40	-3.30%	152,764,100
May 27, 2026	73.00	74.40	70.20	72.80	72.80	0.83%	154,134,100
May 26, 2026	75.00	81.20	72.00	72.20	72.20	-2.30%	337,055,800
May 25, 2026	73.00	76.80	71.90	73.90	73.90	4.82%	185,285,100
May 22, 2026	67.10	70.60	67.00	70.50	70.50	8.29%	125,407,500
May 21, 2026	65.00	67.60	65.00	65.10	65.10	1.88%	47,676,080
May 20, 2026	65.70	66.00	63.30	63.90	63.90	-2.14%	43,798,030
May 19, 2026	65.30	69.00	64.60	65.30	65.30	0.77%	79,999,140
May 18, 2026	64.30	65.20	61.80	64.80	64.80	-0.31%	45,175,180
May 15, 2026	67.20	68.60	64.60	65.00	65.00	-2.84%	69,667,140
May 14, 2026	68.60	69.20	66.50	66.90	66.90	-1.62%	65,655,010
May 13, 2026	70.00	70.10	68.00	68.00	68.00	-4.36%	60,464,920
May 12, 2026	70.50	73.40	70.00	71.10	71.10	1.72%	132,631,200
May 11, 2026	69.00	70.20	67.70	69.90	69.90	1.45%	78,048,200
May 8, 2026	71.40	71.80	67.30	68.90	68.90	-2.68%	84,842,550
May 7, 2026	72.60	75.00	70.70	70.80	70.80	-0.56%	148,214,300
May 6, 2026	73.80	75.50	69.40	71.20	71.20	-2.20%	245,896,300
May 5, 2026	66.30	72.80	66.10	72.80	72.80	9.97%	141,172,500
May 4, 2026	68.00	68.90	66.10	66.20	66.20	-1.19%	79,575,930
Apr 30, 2026	66.30	69.30	65.30	67.00	67.00	1.21%	126,951,800
Apr 29, 2026	68.90	69.40	66.10	66.20	66.20	-6.23%	136,201,300
Apr 28, 2026	64.10	70.60	63.50	70.60	70.60	9.97%	125,945,000
Apr 27, 2026	65.00	65.50	61.70	64.20	64.20	-1.23%	90,057,910
Apr 24, 2026	67.60	67.80	63.10	65.00	65.00	-1.81%	122,228,100
Apr 23, 2026	71.60	72.50	64.70	66.20	66.20	-6.63%	163,064,400
Apr 22, 2026	74.50	76.90	70.80	70.90	70.90	-4.45%	201,510,800
Apr 21, 2026	71.40	75.50	71.30	74.20	74.20	4.65%	190,381,700
Apr 20, 2026	75.50	76.00	70.40	70.90	70.90	-4.45%	262,065,000
Apr 17, 2026	69.20	76.60	69.10	74.20	74.20	6.15%	346,753,000
Apr 16, 2026	70.50	72.80	66.00	69.90	69.90	1.01%	241,025,900
Apr 15, 2026	69.80	71.00	65.40	69.20	69.20	1.47%	279,186,100
Apr 14, 2026	64.90	69.50	64.70	68.20	68.20	7.57%	292,052,000
Apr 13, 2026	58.80	63.40	58.20	63.40	63.40	9.88%	122,615,600
Apr 10, 2026	62.10	62.50	57.40	57.70	57.70	-3.03%	76,142,500
Apr 9, 2026	61.50	64.50	59.20	59.50	59.50	0.85%	203,015,100
Apr 8, 2026	56.00	59.00	56.00	59.00	59.00	9.87%	54,516,240
Apr 7, 2026	53.80	55.00	52.90	53.70	53.70	2.87%	36,938,520
Apr 2, 2026	54.50	55.60	52.00	52.20	52.20	-3.15%	48,195,250
Apr 1, 2026	54.10	55.40	53.50	53.90	53.90	3.85%	54,884,660
Mar 31, 2026	53.40	57.00	51.00	51.90	51.90	-4.60%	60,205,970
Mar 30, 2026	53.00	54.40	52.30	54.40	54.40	-0.91%	34,286,530
Mar 27, 2026	51.40	55.00	50.60	54.90	54.90	3.00%	56,916,930
Mar 26, 2026	55.20	57.60	52.80	53.30	53.30	-1.66%	84,251,120
Mar 25, 2026	53.10	56.50	53.10	54.20	54.20	4.43%	106,097,600