China Glaze Co.,Ltd. (TPE:1809)
Taiwan · Delayed Price · Currency is TWD 23.50
+0.30 (1.29%)
At close: Feb 11, 2026
China Glaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.15 | 24.40 | 23.10 | 23.50 | 23.50 | 1.29% | 4,064,357 |
| Feb 10, 2026 | 23.25 | 23.30 | 22.65 | 23.20 | 23.20 | 1.31% | 1,464,605 |
| Feb 9, 2026 | 24.00 | 24.05 | 22.85 | 22.90 | 22.90 | -2.55% | 2,106,658 |
| Feb 6, 2026 | 25.00 | 25.00 | 23.10 | 23.50 | 23.50 | -5.62% | 3,219,218 |
| Feb 5, 2026 | 25.05 | 25.35 | 24.65 | 24.90 | 24.90 | -3.86% | 3,132,365 |
| Feb 4, 2026 | 25.75 | 27.40 | 25.40 | 25.90 | 25.90 | -1.89% | 9,268,445 |
| Feb 3, 2026 | 24.55 | 26.40 | 24.55 | 26.40 | 26.40 | 10.00% | 10,481,060 |
| Feb 2, 2026 | 24.35 | 26.50 | 23.75 | 24.00 | 24.00 | -2.83% | 5,775,305 |
| Jan 30, 2026 | 25.05 | 25.15 | 23.75 | 24.70 | 24.70 | 1.44% | 4,158,789 |
| Jan 29, 2026 | 25.80 | 25.80 | 24.20 | 24.35 | 24.35 | -6.17% | 4,628,916 |
| Jan 28, 2026 | 26.45 | 26.50 | 25.80 | 25.95 | 25.95 | -2.81% | 3,997,013 |
| Jan 27, 2026 | 30.00 | 30.00 | 26.10 | 26.70 | 26.70 | -3.78% | 15,086,870 |
| Jan 26, 2026 | 27.50 | 27.75 | 27.00 | 27.75 | 27.75 | 9.90% | 5,074,297 |
| Jan 23, 2026 | 26.55 | 26.55 | 24.65 | 25.25 | 25.25 | -3.99% | 7,886,701 |
| Jan 22, 2026 | 28.65 | 29.45 | 26.20 | 26.30 | 26.30 | -7.39% | 15,840,650 |
| Jan 21, 2026 | 29.80 | 29.80 | 28.00 | 28.40 | 28.40 | 3.27% | 34,416,110 |
| Jan 20, 2026 | 26.50 | 27.50 | 26.40 | 27.50 | 27.50 | 10.00% | 16,334,050 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.65 | 25.00 | 25.00 | 9.89% | 4,109,033 |
| Jan 16, 2026 | 21.75 | 22.75 | 21.65 | 22.75 | 22.75 | 9.90% | 9,588,916 |
| Jan 15, 2026 | 20.55 | 20.95 | 20.15 | 20.70 | 20.70 | 3.50% | 5,059,491 |
| Jan 14, 2026 | 19.35 | 20.35 | 19.20 | 20.00 | 20.00 | 4.17% | 4,986,367 |
| Jan 13, 2026 | 19.65 | 19.65 | 18.95 | 19.20 | 19.20 | -0.52% | 1,614,349 |
| Jan 12, 2026 | 19.05 | 19.80 | 19.00 | 19.30 | 19.30 | 2.93% | 3,083,448 |
| Jan 9, 2026 | 18.50 | 19.45 | 18.50 | 18.75 | 18.75 | 1.35% | 1,316,761 |
| Jan 8, 2026 | 19.30 | 19.30 | 18.45 | 18.50 | 18.50 | -4.39% | 1,936,903 |
| Jan 7, 2026 | 18.10 | 19.80 | 18.10 | 19.35 | 19.35 | 6.32% | 4,690,060 |
| Jan 6, 2026 | 17.55 | 18.20 | 17.55 | 18.20 | 18.20 | 3.12% | 1,020,338 |
| Jan 5, 2026 | 18.15 | 18.20 | 17.55 | 17.65 | 17.65 | -1.94% | 763,881 |
| Jan 2, 2026 | 17.75 | 18.10 | 17.65 | 18.00 | 18.00 | 3.15% | 1,102,508 |
| Dec 31, 2025 | 17.80 | 17.95 | 17.45 | 17.45 | 17.45 | -2.24% | 1,010,044 |
| Dec 30, 2025 | 18.25 | 18.25 | 17.80 | 17.85 | 17.85 | -3.77% | 1,703,621 |
| Dec 29, 2025 | 17.50 | 18.90 | 17.50 | 18.55 | 18.55 | 6.30% | 4,604,787 |
| Dec 26, 2025 | 17.55 | 17.60 | 17.40 | 17.45 | 17.45 | -0.29% | 218,092 |
| Dec 24, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -1.69% | 309,640 |
| Dec 23, 2025 | 18.00 | 18.05 | 17.75 | 17.80 | 17.80 | - | 215,846 |
| Dec 22, 2025 | 17.45 | 17.95 | 17.45 | 17.80 | 17.80 | 2.30% | 637,394 |
| Dec 19, 2025 | 17.35 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 189,653 |
| Dec 18, 2025 | 17.30 | 17.35 | 17.15 | 17.30 | 17.30 | 0.29% | 261,327 |
| Dec 17, 2025 | 17.40 | 17.55 | 17.25 | 17.25 | 17.25 | -0.58% | 311,053 |
| Dec 16, 2025 | 17.80 | 17.90 | 17.25 | 17.35 | 17.35 | -2.53% | 471,975 |
| Dec 15, 2025 | 17.45 | 17.90 | 17.40 | 17.80 | 17.80 | 1.14% | 397,279 |
| Dec 12, 2025 | 17.45 | 17.65 | 17.30 | 17.60 | 17.60 | 0.86% | 387,720 |
| Dec 11, 2025 | 17.65 | 17.70 | 17.30 | 17.45 | 17.45 | -1.13% | 314,119 |
| Dec 10, 2025 | 17.85 | 17.90 | 17.45 | 17.65 | 17.65 | -1.40% | 541,450 |
| Dec 9, 2025 | 17.85 | 18.00 | 17.70 | 17.90 | 17.90 | 0.85% | 345,667 |
| Dec 8, 2025 | 17.85 | 18.00 | 17.70 | 17.75 | 17.75 | -0.56% | 183,481 |
| Dec 5, 2025 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | -0.56% | 164,543 |
| Dec 4, 2025 | 17.95 | 18.10 | 17.80 | 17.95 | 17.95 | 0.28% | 321,293 |
| Dec 3, 2025 | 18.15 | 18.15 | 17.90 | 17.90 | 17.90 | - | 494,137 |
| Dec 2, 2025 | 18.00 | 18.15 | 17.85 | 17.90 | 17.90 | 0.28% | 361,704 |