Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 68.50
+5.50 (8.73%)
Oct 31, 2025, 1:30 PM CST
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.00 | 69.30 | 61.10 | 68.50 | 68.50 | 8.73% | 16,185,666 |
| Oct 30, 2025 | 59.00 | 64.00 | 57.00 | 63.00 | 63.00 | 6.06% | 11,758,005 |
| Oct 29, 2025 | 55.60 | 59.40 | 52.50 | 59.40 | 59.40 | 10.00% | 10,641,059 |
| Oct 28, 2025 | 56.10 | 56.10 | 52.10 | 54.00 | 54.00 | -5.76% | 4,059,924 |
| Oct 27, 2025 | 59.00 | 59.00 | 57.30 | 57.30 | 57.30 | -2.88% | 1,422,323 |
| Oct 23, 2025 | 60.30 | 60.50 | 59.00 | 59.00 | 59.00 | -4.07% | 806,331 |
| Oct 22, 2025 | 61.40 | 62.40 | 60.00 | 61.50 | 61.50 | 0.16% | 681,395 |
| Oct 21, 2025 | 61.00 | 62.00 | 61.00 | 61.40 | 61.40 | 2.33% | 677,845 |
| Oct 20, 2025 | 59.20 | 60.50 | 59.00 | 60.00 | 60.00 | 2.56% | 1,073,334 |
| Oct 17, 2025 | 60.90 | 60.90 | 58.10 | 58.50 | 58.50 | -3.94% | 1,364,020 |
| Oct 16, 2025 | 61.30 | 62.60 | 60.40 | 60.90 | 60.90 | -0.98% | 1,007,247 |
| Oct 15, 2025 | 60.20 | 62.10 | 58.70 | 61.50 | 61.50 | 1.99% | 1,263,012 |
| Oct 14, 2025 | 65.70 | 65.70 | 60.30 | 60.30 | 60.30 | -10.00% | 2,077,212 |
| Oct 13, 2025 | 63.50 | 67.40 | 62.40 | 67.00 | 67.00 | -2.05% | 6,953,127 |
| Oct 9, 2025 | 65.50 | 68.40 | 63.60 | 68.40 | 68.40 | 9.97% | 8,047,589 |
| 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 |