Globe Union Industrial Corp. (TPE:9934)
Taiwan · Delayed Price · Currency is TWD 10.05
-0.05 (-0.50%)
Aug 25, 2025, 2:36 PM CST
Globe Union Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 370,019 |
| Aug 21, 2025 | 10.15 | 10.25 | 10.00 | 10.15 | 10.15 | -0.49% | 819,678 |
| Aug 20, 2025 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | -0.97% | 803,413 |
| Aug 19, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -1.44% | 674,454 |
| Aug 18, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | 0.48% | 595,644 |
| Aug 15, 2025 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | -0.48% | 985,653 |
| Aug 14, 2025 | 10.30 | 10.55 | 10.30 | 10.45 | 10.45 | 2.45% | 1,508,717 |
| Aug 13, 2025 | 10.05 | 10.30 | 10.05 | 10.20 | 10.20 | 1.49% | 1,083,473 |
| Aug 12, 2025 | 10.00 | 10.10 | 9.99 | 10.05 | 10.05 | 0.70% | 672,181 |
| Aug 11, 2025 | 9.97 | 10.05 | 9.94 | 9.98 | 9.98 | - | 487,000 |
| Aug 8, 2025 | 10.05 | 10.10 | 9.97 | 9.98 | 9.98 | -0.70% | 423,322 |
| Aug 7, 2025 | 10.10 | 10.10 | 9.98 | 10.05 | 10.05 | - | 328,354 |
| Aug 6, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 198,598 |
| Aug 5, 2025 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | - | 578,471 |
| Aug 4, 2025 | 9.96 | 10.05 | 9.90 | 10.00 | 10.00 | 0.40% | 376,735 |
| Aug 1, 2025 | 9.85 | 9.99 | 9.70 | 9.96 | 9.96 | 0.30% | 521,649 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.93 | 9.93 | 9.93 | -1.19% | 423,090 |
| Jul 30, 2025 | 9.98 | 10.05 | 9.93 | 10.05 | 10.05 | 0.90% | 419,662 |
| Jul 29, 2025 | 10.05 | 10.10 | 9.95 | 9.96 | 9.96 | -0.90% | 323,927 |
| Jul 28, 2025 | 10.00 | 10.15 | 9.93 | 10.05 | 10.05 | 1.01% | 519,132 |
| Jul 25, 2025 | 9.88 | 10.05 | 9.88 | 9.95 | 9.95 | 0.51% | 506,227 |
| Jul 24, 2025 | 9.87 | 9.95 | 9.80 | 9.90 | 9.90 | 0.41% | 515,168 |
| Jul 23, 2025 | 9.72 | 9.90 | 9.72 | 9.86 | 9.86 | 1.65% | 841,670 |
| Jul 22, 2025 | 9.92 | 9.93 | 9.68 | 9.70 | 9.70 | -2.22% | 1,078,914 |
| Jul 21, 2025 | 9.89 | 10.10 | 9.89 | 9.92 | 9.92 | 0.92% | 512,336 |
| Jul 18, 2025 | 9.89 | 9.90 | 9.81 | 9.83 | 9.83 | 0.31% | 289,861 |
| Jul 17, 2025 | 9.82 | 9.89 | 9.77 | 9.80 | 9.80 | 0.62% | 518,958 |
| Jul 16, 2025 | 9.75 | 9.84 | 9.72 | 9.74 | 9.74 | -0.10% | 287,070 |
| Jul 15, 2025 | 9.77 | 9.86 | 9.74 | 9.75 | 9.75 | -0.20% | 329,179 |
| Jul 14, 2025 | 9.77 | 9.79 | 9.72 | 9.77 | 9.77 | 0.10% | 286,079 |
| Jul 11, 2025 | 9.66 | 9.85 | 9.65 | 9.76 | 9.76 | 0.41% | 171,355 |
| Jul 10, 2025 | 9.78 | 9.78 | 9.72 | 9.72 | 9.72 | -0.82% | 233,364 |
| Jul 9, 2025 | 9.88 | 9.88 | 9.76 | 9.80 | 9.80 | 0.20% | 226,000 |
| Jul 8, 2025 | 9.90 | 9.90 | 9.73 | 9.78 | 9.78 | -1.91% | 505,197 |
| Jul 7, 2025 | 9.95 | 10.00 | 9.87 | 9.97 | 9.97 | 0.20% | 193,110 |
| Jul 4, 2025 | 10.15 | 10.20 | 9.95 | 9.95 | 9.95 | -1.97% | 508,714 |
| Jul 3, 2025 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 461,995 |
| Jul 2, 2025 | 10.05 | 10.20 | 10.00 | 10.15 | 10.15 | 1.81% | 445,566 |
| Jul 1, 2025 | 10.00 | 10.10 | 9.97 | 9.97 | 9.97 | 0.40% | 436,682 |
| Jun 30, 2025 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | -1.19% | 337,881 |
| Jun 27, 2025 | 10.10 | 10.30 | 10.05 | 10.05 | 10.05 | 0.50% | 521,716 |
| Jun 26, 2025 | 9.93 | 10.15 | 9.89 | 10.00 | 10.00 | 1.32% | 585,174 |
| Jun 25, 2025 | 9.84 | 9.90 | 9.76 | 9.87 | 9.87 | 0.92% | 335,106 |
| Jun 24, 2025 | 9.73 | 9.93 | 9.66 | 9.78 | 9.78 | 1.87% | 611,145 |
| Jun 23, 2025 | 9.77 | 9.77 | 9.42 | 9.60 | 9.60 | -3.52% | 1,006,612 |
| Jun 20, 2025 | 10.25 | 10.25 | 9.95 | 9.95 | 9.60 | -1.97% | 1,813,449 |
| Jun 19, 2025 | 10.30 | 10.35 | 10.10 | 10.15 | 9.79 | -1.46% | 878,257 |
| Jun 18, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 9.94 | 0.49% | 324,904 |
| Jun 17, 2025 | 10.35 | 10.40 | 10.20 | 10.25 | 9.89 | - | 585,387 |
| Jun 16, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 9.89 | -0.97% | 375,165 |