Skip to main content
logo
China Glaze Co.,Ltd. (TPE:1809)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
36.00
+1.50 (4.35%)
May 8, 2026, 1:30 PM CST

China Glaze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202634.7537.2533.6535.9035.904.06%22,838,542
May 7, 202637.3037.4033.2534.5034.501.02%39,198,080
May 6, 202634.1534.1532.9034.1534.159.98%19,139,400
May 5, 202629.9531.0528.7031.0531.059.91%16,142,640
May 4, 202626.2028.2525.7028.2528.259.92%4,396,965
Apr 30, 202626.4026.6525.6025.7025.70-2.84%1,409,413
Apr 29, 202626.0527.2025.5026.4526.450.19%2,085,366
Apr 28, 202625.2026.9525.0026.4026.404.76%1,834,140
Apr 27, 202625.8526.0024.5025.2025.20-1.75%2,115,646
Apr 24, 202626.7026.7525.2525.6525.65-3.93%2,295,949
Apr 23, 202629.2029.2026.1026.7026.70-7.93%5,918,923
Apr 22, 202627.9529.4527.8029.0029.005.84%7,955,291
Apr 21, 202628.4528.5527.3527.4027.40-2.14%3,179,675
Apr 20, 202627.9529.5527.8528.0028.002.94%7,796,591
Apr 17, 202626.9027.7026.7027.2027.200.37%3,716,439
Apr 16, 202627.5028.1526.8527.1027.10-0.73%3,547,585
Apr 15, 202626.7028.3526.1527.3027.303.02%5,696,451
Apr 14, 202627.0027.0026.1526.5026.50-0.56%3,483,677
Apr 13, 202625.0027.1524.8526.6526.654.31%4,085,736
Apr 10, 202626.1526.6025.4525.5525.55-1.73%1,800,754
Apr 9, 202626.3526.8525.9526.0026.00-1.33%2,963,789
Apr 8, 202625.5026.5525.2526.3526.356.68%3,019,551
Apr 7, 202625.5025.6524.5524.7024.70-1.59%1,862,237
Apr 2, 202626.3026.6524.9025.1025.10-3.65%2,116,381
Apr 1, 202626.6026.9526.0026.0526.051.56%1,833,702
Mar 31, 202626.4027.3525.4525.6525.65-3.93%3,028,721
Mar 30, 202627.3027.9026.6526.7026.70-5.99%2,368,990
Mar 27, 202626.9028.4026.9028.4028.403.46%3,105,121
Mar 26, 202628.1028.9527.3527.4527.45-1.61%3,805,121
Mar 25, 202628.0028.4527.6027.9027.901.64%4,205,496
Mar 24, 202629.4530.0026.9527.4527.45-6.15%8,538,342
Mar 23, 202630.0030.7029.2529.2529.25-9.86%8,300,018
Mar 20, 202635.7535.7532.2032.4532.45-0.15%42,656,380
Mar 19, 202632.5032.5032.5032.5032.509.98%7,817,833
Mar 18, 202627.2529.5526.9529.5529.559.85%25,879,860
Mar 17, 202625.7027.7025.4026.9026.906.75%13,005,523
Mar 16, 202626.5026.5025.0525.2025.20-3.08%3,063,522
Mar 13, 202624.5027.0024.4526.0026.003.38%5,507,855
Mar 12, 202625.0025.7024.5025.1525.150.60%3,609,289
Mar 11, 202624.0025.2523.8025.0025.005.49%2,312,817
Mar 10, 202624.3024.5523.6023.7023.70-1,988,375
Mar 9, 202623.2523.8522.9023.7023.70-6.69%2,568,094
Mar 6, 202625.0025.7024.6525.4025.40-0.39%2,154,103
Mar 5, 202626.3027.1525.1525.5025.500.20%3,811,079
Mar 4, 202627.0527.7524.7525.4525.45-6.95%5,933,046
Mar 3, 202629.2029.8027.3027.3527.350.92%27,231,350
Mar 2, 202624.5027.5024.2027.1027.105.65%10,350,831
Feb 26, 202624.3526.6524.0525.6525.655.77%7,583,721
Feb 25, 202625.0025.0024.1024.2524.25-2.02%2,539,166
Feb 24, 202624.6525.1524.4024.7524.750.41%2,385,308