Skip to main content
logo
China Glaze Co.,Ltd. (TPE:1809)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.40
+0.90 (3.27%)
At close: Jan 21, 2026

China Glaze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202629.8029.8028.0028.4028.403.27%34,416,113
Jan 20, 202626.5027.5026.4027.5027.5010.00%16,334,050
Jan 19, 202625.0025.0024.6525.0025.009.89%4,109,033
Jan 16, 202621.7522.7521.6522.7522.759.90%9,588,916
Jan 15, 202620.5520.9520.1520.7020.703.50%5,059,491
Jan 14, 202619.3520.3519.2020.0020.004.17%4,986,367
Jan 13, 202619.6519.6518.9519.2019.20-0.52%1,614,349
Jan 12, 202619.0519.8019.0019.3019.302.93%3,083,448
Jan 9, 202618.5019.4518.5018.7518.751.35%1,316,761
Jan 8, 202619.3019.3018.4518.5018.50-4.39%1,936,903
Jan 7, 202618.1019.8018.1019.3519.356.32%4,690,060
Jan 6, 202617.5518.2017.5518.2018.203.12%1,020,338
Jan 5, 202618.1518.2017.5517.6517.65-1.94%763,881
Jan 2, 202617.7518.1017.6518.0018.003.15%1,102,508
Dec 31, 202517.8017.9517.4517.4517.45-2.24%1,010,044
Dec 30, 202518.2518.2517.8017.8517.85-3.77%1,703,621
Dec 29, 202517.5018.9017.5018.5518.556.30%4,604,787
Dec 26, 202517.5517.6017.4017.4517.45-0.29%218,092
Dec 24, 202517.9017.9017.5017.5017.50-1.69%309,640
Dec 23, 202518.0018.0517.7517.8017.80-215,846
Dec 22, 202517.4517.9517.4517.8017.802.30%637,394
Dec 19, 202517.3517.5017.3017.4017.400.58%189,653
Dec 18, 202517.3017.3517.1517.3017.300.29%261,327
Dec 17, 202517.4017.5517.2517.2517.25-0.58%311,053
Dec 16, 202517.8017.9017.2517.3517.35-2.53%471,975
Dec 15, 202517.4517.9017.4017.8017.801.14%397,279
Dec 12, 202517.4517.6517.3017.6017.600.86%387,720
Dec 11, 202517.6517.7017.3017.4517.45-1.13%314,119
Dec 10, 202517.8517.9017.4517.6517.65-1.40%541,450
Dec 9, 202517.8518.0017.7017.9017.900.85%345,667
Dec 8, 202517.8518.0017.7017.7517.75-0.56%183,445
Dec 5, 202518.0018.0017.8017.8517.85-0.56%164,543
Dec 4, 202517.9518.1017.8017.9517.950.28%297,120
Dec 3, 202518.1518.1517.9017.9017.90-492,688
Dec 2, 202518.0018.1517.8517.9017.900.28%361,704
Dec 1, 202518.1018.1517.8017.8517.85-1.11%377,614
Nov 28, 202518.0518.3017.9018.0518.05-406,710
Nov 27, 202518.0518.3017.7518.0518.050.84%381,935
Nov 26, 202517.5518.0517.5017.9017.903.17%811,450
Nov 25, 202517.4517.7017.3017.3517.350.58%356,458
Nov 24, 202517.4017.6017.2517.2517.250.58%271,149
Nov 21, 202517.7518.0517.1017.1517.15-4.46%653,213
Nov 20, 202517.7018.2017.7017.9517.953.16%561,188
Nov 19, 202517.6017.6017.3017.4017.40-0.85%507,540
Nov 18, 202518.1518.1517.4517.5517.55-3.57%1,035,185
Nov 17, 202519.3519.3518.2018.2018.20-4.71%1,070,149
Nov 14, 202519.5520.5019.1019.1019.10-4.50%1,899,740
Nov 13, 202519.8020.7019.7020.0020.001.27%4,856,308
Nov 12, 202518.8520.2518.8019.7519.756.76%5,394,844
Nov 11, 202517.9518.8517.9518.5018.503.93%1,052,024