China Glaze Co.,Ltd. (TPE:1809)
Taiwan · Delayed Price · Currency is TWD 28.05
+0.85 (3.13%)
Apr 20, 2026, 1:23 PM CST
China Glaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 27.95 | 29.55 | 27.85 | 28.00 | 28.00 | 2.94% | 7,796,591 |
| Apr 17, 2026 | 26.90 | 27.70 | 26.70 | 27.20 | 27.20 | 0.37% | 3,716,439 |
| Apr 16, 2026 | 27.50 | 28.15 | 26.85 | 27.10 | 27.10 | -0.73% | 3,547,585 |
| Apr 15, 2026 | 26.70 | 28.35 | 26.15 | 27.30 | 27.30 | 3.02% | 5,696,451 |
| Apr 14, 2026 | 27.00 | 27.00 | 26.15 | 26.50 | 26.50 | -0.56% | 3,483,677 |
| Apr 13, 2026 | 25.00 | 27.15 | 24.85 | 26.65 | 26.65 | 4.31% | 4,085,736 |
| Apr 10, 2026 | 26.15 | 26.60 | 25.45 | 25.55 | 25.55 | -1.73% | 1,800,754 |
| Apr 9, 2026 | 26.35 | 26.85 | 25.95 | 26.00 | 26.00 | -1.33% | 2,963,789 |
| Apr 8, 2026 | 25.50 | 26.55 | 25.25 | 26.35 | 26.35 | 6.68% | 3,019,551 |
| Apr 7, 2026 | 25.50 | 25.65 | 24.55 | 24.70 | 24.70 | -1.59% | 1,862,237 |
| Apr 2, 2026 | 26.30 | 26.65 | 24.90 | 25.10 | 25.10 | -3.65% | 2,116,381 |
| Apr 1, 2026 | 26.60 | 26.95 | 26.00 | 26.05 | 26.05 | 1.56% | 1,833,702 |
| Mar 31, 2026 | 26.40 | 27.35 | 25.45 | 25.65 | 25.65 | -3.93% | 3,028,721 |
| Mar 30, 2026 | 27.30 | 27.90 | 26.65 | 26.70 | 26.70 | -5.99% | 2,368,990 |
| Mar 27, 2026 | 26.90 | 28.40 | 26.90 | 28.40 | 28.40 | 3.46% | 3,105,121 |
| Mar 26, 2026 | 28.10 | 28.95 | 27.35 | 27.45 | 27.45 | -1.61% | 3,805,121 |
| Mar 25, 2026 | 28.00 | 28.45 | 27.60 | 27.90 | 27.90 | 1.64% | 4,205,496 |
| Mar 24, 2026 | 29.45 | 30.00 | 26.95 | 27.45 | 27.45 | -6.15% | 8,538,342 |
| Mar 23, 2026 | 30.00 | 30.70 | 29.25 | 29.25 | 29.25 | -9.86% | 8,300,018 |
| Mar 20, 2026 | 35.75 | 35.75 | 32.20 | 32.45 | 32.45 | -0.15% | 42,656,380 |
| Mar 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 9.98% | 7,817,833 |
| Mar 18, 2026 | 27.25 | 29.55 | 26.95 | 29.55 | 29.55 | 9.85% | 25,879,860 |
| Mar 17, 2026 | 25.70 | 27.70 | 25.40 | 26.90 | 26.90 | 6.75% | 13,005,523 |
| Mar 16, 2026 | 26.50 | 26.50 | 25.05 | 25.20 | 25.20 | -3.08% | 3,063,522 |
| Mar 13, 2026 | 24.50 | 27.00 | 24.45 | 26.00 | 26.00 | 3.38% | 5,507,855 |
| Mar 12, 2026 | 25.00 | 25.70 | 24.50 | 25.15 | 25.15 | 0.60% | 3,609,289 |
| Mar 11, 2026 | 24.00 | 25.25 | 23.80 | 25.00 | 25.00 | 5.49% | 2,312,817 |
| Mar 10, 2026 | 24.30 | 24.55 | 23.60 | 23.70 | 23.70 | - | 1,988,375 |
| Mar 9, 2026 | 23.25 | 23.85 | 22.90 | 23.70 | 23.70 | -6.69% | 2,568,094 |
| Mar 6, 2026 | 25.00 | 25.70 | 24.65 | 25.40 | 25.40 | -0.39% | 2,154,103 |
| Mar 5, 2026 | 26.30 | 27.15 | 25.15 | 25.50 | 25.50 | 0.20% | 3,811,079 |
| Mar 4, 2026 | 27.05 | 27.75 | 24.75 | 25.45 | 25.45 | -6.95% | 5,933,046 |
| Mar 3, 2026 | 29.20 | 29.80 | 27.30 | 27.35 | 27.35 | 0.92% | 27,231,350 |
| Mar 2, 2026 | 24.50 | 27.50 | 24.20 | 27.10 | 27.10 | 5.65% | 10,350,831 |
| Feb 26, 2026 | 24.35 | 26.65 | 24.05 | 25.65 | 25.65 | 5.77% | 7,583,721 |
| Feb 25, 2026 | 25.00 | 25.00 | 24.10 | 24.25 | 24.25 | -2.02% | 2,539,166 |
| Feb 24, 2026 | 24.65 | 25.15 | 24.40 | 24.75 | 24.75 | 0.41% | 2,385,308 |
| Feb 23, 2026 | 23.90 | 25.00 | 23.80 | 24.65 | 24.65 | 4.89% | 2,893,701 |
| 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 |