China Glaze Co.,Ltd. (TPE:1809)
Taiwan · Delayed Price · Currency is TWD 20.25
-0.10 (-0.49%)
Aug 29, 2025, 1:30 PM CST
China Glaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.95 | 20.95 | 20.25 | 20.25 | 20.25 | -0.49% | 2,288,916 |
| Aug 28, 2025 | 20.20 | 21.10 | 20.10 | 20.35 | 20.35 | 0.25% | 2,727,471 |
| Aug 27, 2025 | 21.00 | 21.35 | 20.20 | 20.30 | 20.30 | -3.79% | 6,842,193 |
| Aug 26, 2025 | 19.40 | 21.10 | 19.10 | 21.10 | 21.10 | 9.90% | 10,597,247 |
| Aug 25, 2025 | 19.60 | 19.60 | 19.10 | 19.20 | 19.20 | - | 1,084,345 |
| Aug 22, 2025 | 19.70 | 19.75 | 19.00 | 19.20 | 19.20 | -2.04% | 1,539,832 |
| Aug 21, 2025 | 19.90 | 20.05 | 19.50 | 19.60 | 19.60 | -0.25% | 1,949,416 |
| Aug 20, 2025 | 20.15 | 20.25 | 19.35 | 19.65 | 19.65 | -3.91% | 2,711,995 |
| Aug 19, 2025 | 21.95 | 22.20 | 20.25 | 20.45 | 20.45 | -6.83% | 6,102,303 |
| Aug 18, 2025 | 21.20 | 22.25 | 21.00 | 21.95 | 21.95 | 3.78% | 7,559,249 |
| Aug 15, 2025 | 20.40 | 21.45 | 19.75 | 21.15 | 21.15 | 4.19% | 10,219,939 |
| Aug 14, 2025 | 19.85 | 21.00 | 19.40 | 20.30 | 20.30 | 4.91% | 14,163,836 |
| Aug 13, 2025 | 19.10 | 19.35 | 18.90 | 19.35 | 19.35 | 9.94% | 10,985,861 |
| Aug 12, 2025 | 16.55 | 17.90 | 16.50 | 17.60 | 17.60 | 6.67% | 4,313,664 |
| Aug 11, 2025 | 16.30 | 16.55 | 15.95 | 16.50 | 16.50 | 2.17% | 620,898 |
| Aug 8, 2025 | 16.20 | 16.55 | 16.15 | 16.15 | 16.15 | - | 431,597 |
| Aug 7, 2025 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | -1.82% | 659,397 |
| Aug 6, 2025 | 16.55 | 16.60 | 16.40 | 16.45 | 16.45 | - | 465,639 |
| Aug 5, 2025 | 16.45 | 16.70 | 16.40 | 16.45 | 16.45 | 0.92% | 797,190 |
| Aug 4, 2025 | 16.35 | 16.40 | 16.00 | 16.30 | 16.30 | -0.91% | 546,455 |
| Aug 1, 2025 | 16.20 | 16.45 | 15.80 | 16.45 | 16.45 | 1.23% | 682,628 |
| Jul 31, 2025 | 16.25 | 16.55 | 16.10 | 16.25 | 16.25 | 0.31% | 975,406 |
| Jul 30, 2025 | 16.35 | 16.40 | 16.15 | 16.20 | 16.20 | -0.92% | 559,680 |
| Jul 29, 2025 | 16.35 | 16.60 | 16.10 | 16.35 | 16.35 | -1.80% | 1,232,751 |
| Jul 28, 2025 | 16.50 | 16.90 | 16.30 | 16.65 | 16.65 | 2.15% | 3,152,270 |
| Jul 25, 2025 | 16.40 | 16.85 | 16.20 | 16.30 | 16.30 | -1.51% | 1,817,898 |
| Jul 24, 2025 | 15.85 | 17.20 | 15.85 | 16.55 | 16.55 | 4.75% | 5,444,403 |
| Jul 23, 2025 | 14.95 | 15.95 | 14.95 | 15.80 | 15.80 | 6.40% | 1,021,142 |
| Jul 22, 2025 | 15.20 | 15.35 | 14.85 | 14.85 | 14.85 | -2.30% | 346,821 |
| Jul 21, 2025 | 15.30 | 15.40 | 15.00 | 15.20 | 15.20 | -0.65% | 499,364 |
| Jul 18, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -4.37% | 496,791 |
| Jul 17, 2025 | 15.65 | 16.00 | 15.65 | 16.00 | 15.75 | 2.56% | 587,900 |
| Jul 16, 2025 | 15.45 | 15.75 | 15.45 | 15.60 | 15.36 | 0.97% | 380,119 |
| Jul 15, 2025 | 15.50 | 15.90 | 15.45 | 15.45 | 15.21 | -0.64% | 293,946 |
| Jul 14, 2025 | 15.60 | 15.70 | 15.45 | 15.55 | 15.31 | 0.65% | 127,085 |
| Jul 11, 2025 | 15.20 | 15.50 | 15.20 | 15.45 | 15.21 | 1.64% | 102,318 |
| Jul 10, 2025 | 15.20 | 15.30 | 15.15 | 15.20 | 14.96 | 0.33% | 94,316 |
| Jul 9, 2025 | 15.15 | 15.50 | 15.10 | 15.15 | 14.91 | - | 95,038 |
| Jul 8, 2025 | 15.30 | 15.30 | 15.05 | 15.15 | 14.91 | -0.98% | 231,701 |
| Jul 7, 2025 | 15.50 | 15.55 | 15.25 | 15.30 | 15.06 | -1.92% | 111,349 |
| Jul 4, 2025 | 15.95 | 16.10 | 15.60 | 15.60 | 15.36 | -2.80% | 208,409 |
| Jul 3, 2025 | 15.85 | 16.15 | 15.85 | 16.05 | 15.80 | 1.90% | 283,858 |
| Jul 2, 2025 | 15.95 | 15.95 | 15.75 | 15.75 | 15.50 | 0.64% | 156,877 |
| Jul 1, 2025 | 15.65 | 15.75 | 15.55 | 15.65 | 15.41 | 0.32% | 180,122 |
| Jun 30, 2025 | 15.80 | 15.95 | 15.60 | 15.60 | 15.36 | -2.19% | 121,421 |
| Jun 27, 2025 | 15.95 | 16.00 | 15.75 | 15.95 | 15.70 | 0.63% | 183,933 |
| Jun 26, 2025 | 15.70 | 15.95 | 15.70 | 15.85 | 15.60 | 1.60% | 245,016 |
| Jun 25, 2025 | 15.70 | 15.75 | 15.50 | 15.60 | 15.36 | 0.32% | 396,717 |
| Jun 24, 2025 | 15.40 | 15.70 | 15.40 | 15.55 | 15.31 | 1.63% | 251,729 |
| Jun 23, 2025 | 15.65 | 15.65 | 15.10 | 15.30 | 15.06 | -0.97% | 296,081 |