Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 68.40
+6.20 (9.97%)
Oct 9, 2025, 1:30 PM CST
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 65.50 | 68.40 | 63.60 | 68.40 | 68.40 | 9.97% | 8,032,780 |
| Oct 8, 2025 | 64.00 | 65.30 | 61.70 | 62.20 | 62.20 | -4.16% | 5,973,191 |
| Oct 7, 2025 | 66.00 | 69.00 | 62.30 | 64.90 | 64.90 | -1.52% | 6,500,431 |
| Oct 3, 2025 | 67.60 | 69.00 | 65.20 | 65.90 | 65.90 | -3.94% | 5,271,428 |
| Oct 2, 2025 | 65.00 | 71.00 | 63.20 | 68.60 | 68.60 | 5.38% | 11,801,681 |
| Oct 1, 2025 | 60.90 | 65.10 | 60.00 | 65.10 | 65.10 | 9.97% | 7,969,642 |
| Sep 30, 2025 | 53.80 | 59.20 | 52.00 | 59.20 | 59.20 | 9.83% | 7,214,651 |
| Sep 29, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | - |
| Sep 26, 2025 | 55.10 | 55.10 | 53.50 | 53.90 | 53.90 | -6.26% | 1,002,761 |
| Sep 25, 2025 | 56.60 | 58.80 | 56.60 | 57.50 | 57.50 | 1.59% | 1,238,220 |
| Sep 24, 2025 | 56.80 | 56.80 | 55.00 | 56.60 | 56.60 | 0.35% | 739,146 |
| Sep 23, 2025 | 57.00 | 57.00 | 55.50 | 56.40 | 56.40 | 1.99% | 1,406,802 |
| Sep 22, 2025 | 57.60 | 57.60 | 54.60 | 55.30 | 55.30 | - | 1,037,288 |
| Sep 19, 2025 | 56.90 | 57.80 | 55.30 | 55.30 | 55.30 | -0.36% | 1,997,986 |
| Sep 18, 2025 | 54.70 | 55.70 | 54.00 | 55.50 | 55.50 | 4.13% | 2,749,837 |
| Sep 17, 2025 | 51.00 | 54.00 | 51.00 | 53.30 | 53.30 | 7.68% | 2,967,957 |
| Sep 16, 2025 | 47.10 | 49.50 | 47.10 | 49.50 | 49.50 | 6.45% | 1,381,226 |
| Sep 15, 2025 | 50.30 | 50.30 | 46.35 | 46.50 | 46.50 | -9.71% | 2,524,733 |
| Sep 12, 2025 | 55.00 | 55.40 | 50.20 | 51.50 | 51.50 | -6.36% | 8,355,591 |
| Sep 11, 2025 | 59.90 | 61.90 | 52.00 | 55.00 | 55.00 | -3.17% | 15,350,541 |
| Sep 10, 2025 | 51.80 | 56.80 | 49.60 | 56.80 | 56.80 | 9.86% | 17,392,722 |
| Sep 9, 2025 | 47.00 | 51.70 | 47.00 | 51.70 | 51.70 | 10.00% | 11,825,072 |
| Sep 8, 2025 | 49.15 | 49.85 | 46.80 | 47.00 | 47.00 | -2.89% | 6,166,161 |
| Sep 5, 2025 | 47.00 | 50.60 | 43.00 | 48.40 | 48.40 | 1.89% | 9,252,537 |
| Sep 4, 2025 | 49.70 | 51.20 | 46.85 | 47.50 | 47.50 | 2.04% | 17,961,079 |
| Sep 3, 2025 | 42.75 | 46.55 | 41.30 | 46.55 | 46.55 | 9.92% | 5,047,634 |
| Sep 2, 2025 | 43.35 | 43.35 | 41.60 | 42.35 | 42.35 | -1.51% | 2,653,991 |
| Sep 1, 2025 | 44.80 | 45.50 | 41.20 | 43.00 | 43.00 | -6.01% | 2,145,584 |
| Aug 29, 2025 | 42.20 | 45.80 | 41.75 | 45.75 | 45.75 | 9.58% | 2,062,256 |
| Aug 28, 2025 | 41.65 | 42.25 | 40.95 | 41.75 | 41.75 | 0.36% | 1,441,032 |
| Aug 27, 2025 | 41.70 | 43.80 | 41.55 | 41.60 | 41.60 | 0.24% | 2,836,066 |
| Aug 26, 2025 | 41.90 | 41.90 | 40.00 | 41.50 | 41.50 | -2.58% | 1,770,490 |
| Aug 25, 2025 | 42.50 | 42.60 | 40.80 | 42.60 | 42.60 | 5.71% | 2,354,138 |
| Aug 22, 2025 | 44.20 | 44.20 | 40.05 | 40.30 | 40.30 | -9.44% | 4,261,945 |
| Aug 21, 2025 | 45.55 | 47.30 | 44.10 | 44.50 | 44.50 | -1.00% | 3,450,767 |
| Aug 20, 2025 | 46.95 | 46.95 | 44.95 | 44.95 | 44.95 | -9.92% | 2,106,437 |
| Aug 19, 2025 | 56.60 | 56.70 | 49.90 | 49.90 | 49.90 | -8.10% | 7,685,758 |
| Aug 18, 2025 | 49.50 | 54.30 | 49.50 | 54.30 | 54.30 | 9.70% | 6,495,644 |
| Aug 15, 2025 | 47.55 | 49.95 | 46.00 | 49.50 | 49.50 | 1.64% | 8,158,368 |
| Aug 14, 2025 | 46.50 | 48.70 | 46.35 | 48.70 | 48.70 | 9.93% | 19,936,500 |
| Aug 13, 2025 | 42.80 | 44.30 | 41.95 | 44.30 | 44.30 | 9.93% | 13,515,582 |
| Aug 12, 2025 | 37.30 | 40.30 | 37.25 | 40.30 | 40.30 | 9.96% | 18,150,163 |
| Aug 11, 2025 | 34.80 | 37.50 | 34.20 | 36.65 | 36.65 | 4.42% | 9,199,840 |
| Aug 8, 2025 | 34.80 | 36.20 | 34.30 | 35.10 | 35.10 | 1.59% | 3,782,654 |
| Aug 7, 2025 | 35.10 | 35.40 | 34.40 | 34.55 | 34.55 | -0.72% | 2,649,247 |
| Aug 6, 2025 | 35.00 | 35.35 | 34.05 | 34.80 | 34.80 | -0.57% | 3,166,207 |
| Aug 5, 2025 | 35.65 | 36.50 | 35.00 | 35.00 | 35.00 | 0.14% | 4,845,562 |
| Aug 4, 2025 | 35.70 | 35.85 | 34.80 | 34.95 | 34.95 | -3.85% | 7,073,785 |
| Aug 1, 2025 | 36.00 | 38.10 | 35.50 | 36.35 | 36.35 | -3.84% | 11,704,534 |
| Jul 31, 2025 | 35.95 | 38.90 | 34.85 | 37.80 | 37.80 | 6.33% | 15,172,595 |