Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 68.90
+0.10 (0.15%)
At close: Dec 5, 2025
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.90 | 70.30 | 67.00 | 68.90 | 68.90 | 0.15% | 3,822,252 |
| Dec 4, 2025 | 72.50 | 72.50 | 67.30 | 68.80 | 68.80 | -1.85% | 8,591,173 |
| Dec 3, 2025 | 65.80 | 70.10 | 65.60 | 70.10 | 70.10 | 9.87% | 10,385,306 |
| Dec 2, 2025 | 58.50 | 63.80 | 58.30 | 63.80 | 63.80 | 10.00% | 7,248,539 |
| Dec 1, 2025 | 60.00 | 60.50 | 56.80 | 58.00 | 58.00 | -3.01% | 2,153,061 |
| Nov 28, 2025 | 61.00 | 63.00 | 59.50 | 59.80 | 59.80 | -2.76% | 3,676,699 |
| Nov 27, 2025 | 56.80 | 62.00 | 56.70 | 61.50 | 61.50 | 8.85% | 4,267,466 |
| Nov 26, 2025 | 58.10 | 58.60 | 56.40 | 56.50 | 56.50 | -2.59% | 1,768,700 |
| Nov 25, 2025 | 57.60 | 59.20 | 55.00 | 58.00 | 58.00 | 2.84% | 3,147,610 |
| Nov 24, 2025 | 58.30 | 60.00 | 56.40 | 56.40 | 56.40 | -2.76% | 2,122,602 |
| Nov 21, 2025 | 60.00 | 61.00 | 57.10 | 58.00 | 58.00 | -8.52% | 4,084,597 |
| Nov 20, 2025 | 61.40 | 64.50 | 59.00 | 63.40 | 63.40 | 7.82% | 4,650,673 |
| Nov 19, 2025 | 62.70 | 64.80 | 57.00 | 58.80 | 58.80 | -5.92% | 5,042,481 |
| Nov 18, 2025 | 63.30 | 64.00 | 61.70 | 62.50 | 62.50 | -1.26% | 616,351 |
| Nov 17, 2025 | 64.80 | 66.00 | 63.00 | 63.30 | 63.30 | 0.48% | 524,073 |
| Nov 14, 2025 | 63.70 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 588,549 |
| Nov 13, 2025 | 67.40 | 68.10 | 64.70 | 65.00 | 65.00 | -3.85% | 1,183,240 |
| Nov 12, 2025 | 62.80 | 67.60 | 62.80 | 67.60 | 67.60 | 9.92% | 3,506,864 |
| Nov 11, 2025 | 58.10 | 63.00 | 58.10 | 61.50 | 61.50 | 5.13% | 796,281 |
| Nov 10, 2025 | 59.40 | 59.40 | 57.00 | 58.50 | 58.50 | -3.78% | 977,913 |
| Nov 7, 2025 | 61.50 | 62.00 | 60.00 | 60.80 | 60.80 | -1.46% | 590,265 |
| Nov 6, 2025 | 60.20 | 62.80 | 60.20 | 61.70 | 61.70 | 2.83% | 549,766 |
| Nov 5, 2025 | 55.80 | 61.80 | 55.80 | 60.00 | 60.00 | -3.23% | 1,042,981 |
| Nov 4, 2025 | 67.90 | 67.90 | 62.00 | 62.00 | 62.00 | -9.36% | 7,005,061 |
| Nov 3, 2025 | 68.00 | 69.20 | 64.50 | 68.40 | 68.40 | -0.15% | 9,877,471 |
| Oct 31, 2025 | 62.00 | 69.30 | 61.10 | 68.50 | 68.50 | 8.73% | 16,227,210 |
| Oct 30, 2025 | 59.00 | 64.00 | 57.00 | 63.00 | 63.00 | 6.06% | 11,758,000 |
| Oct 29, 2025 | 55.60 | 59.40 | 52.50 | 59.40 | 59.40 | 10.00% | 10,641,050 |
| 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% | 11,801,680 |
| 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 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 |