Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 40.30
+3.65 (9.96%)
Aug 12, 2025, 1:30 PM CST
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 37.30 | 40.30 | 37.25 | 40.30 | 40.30 | 9.96% | 18,138,951 |
| 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 |
| Jul 30, 2025 | 34.40 | 36.00 | 33.45 | 35.55 | 35.55 | 5.65% | 7,851,038 |
| Jul 29, 2025 | 35.25 | 35.45 | 33.65 | 33.65 | 33.65 | -5.21% | 6,966,842 |
| Jul 28, 2025 | 33.95 | 36.40 | 33.35 | 35.50 | 35.50 | 5.34% | 9,487,760 |
| Jul 25, 2025 | 34.70 | 34.70 | 33.65 | 33.70 | 33.70 | -2.60% | 3,450,847 |
| Jul 24, 2025 | 34.65 | 34.90 | 33.10 | 34.60 | 34.60 | - | 5,555,793 |
| Jul 23, 2025 | 34.15 | 36.00 | 33.60 | 34.60 | 34.60 | 2.06% | 8,239,494 |
| Jul 22, 2025 | 33.10 | 36.00 | 32.90 | 33.90 | 33.90 | 3.20% | 11,468,925 |
| Jul 21, 2025 | 33.00 | 33.55 | 32.40 | 32.85 | 32.85 | -0.45% | 4,292,367 |
| Jul 18, 2025 | 33.95 | 33.95 | 32.75 | 33.00 | 33.00 | -3.51% | 6,722,934 |
| Jul 17, 2025 | 34.60 | 36.35 | 32.10 | 34.20 | 34.20 | -1.44% | 13,578,114 |
| Jul 16, 2025 | 32.15 | 35.00 | 31.85 | 34.70 | 34.70 | 8.61% | 13,138,027 |
| Jul 15, 2025 | 29.20 | 32.10 | 29.05 | 31.95 | 31.95 | 9.42% | 12,269,646 |
| Jul 14, 2025 | 29.25 | 30.30 | 29.00 | 29.20 | 29.20 | -2.99% | 3,455,010 |
| Jul 11, 2025 | 31.25 | 32.15 | 30.05 | 30.10 | 30.10 | -3.06% | 7,161,690 |
| Jul 10, 2025 | 28.80 | 31.05 | 28.20 | 31.05 | 31.05 | 9.91% | 8,084,189 |
| Jul 9, 2025 | 29.00 | 29.45 | 28.10 | 28.25 | 28.25 | -2.59% | 3,448,794 |
| Jul 8, 2025 | 29.50 | 29.80 | 27.90 | 29.00 | 29.00 | -3.81% | 6,085,558 |
| Jul 7, 2025 | 29.50 | 31.50 | 29.50 | 30.15 | 30.15 | 1.17% | 5,985,306 |
| Jul 4, 2025 | 31.05 | 31.70 | 29.00 | 29.80 | 29.80 | -4.03% | 5,110,318 |
| Jul 3, 2025 | 31.90 | 32.30 | 30.70 | 31.05 | 31.05 | -2.97% | 5,987,494 |
| Jul 2, 2025 | 30.90 | 33.50 | 30.00 | 32.00 | 32.00 | 3.56% | 10,157,874 |
| Jul 1, 2025 | 27.80 | 30.90 | 27.65 | 30.90 | 30.90 | 9.96% | 10,295,020 |
| Jun 30, 2025 | 25.15 | 28.10 | 25.15 | 28.10 | 28.10 | 9.98% | 5,552,312 |
| Jun 27, 2025 | 26.75 | 27.50 | 25.25 | 25.55 | 25.55 | -5.37% | 5,979,329 |
| Jun 26, 2025 | 29.30 | 29.35 | 26.50 | 27.00 | 27.00 | -7.69% | 5,946,979 |
| Jun 25, 2025 | 29.90 | 30.70 | 28.40 | 29.25 | 29.25 | 0.34% | 5,336,699 |
| Jun 24, 2025 | 29.30 | 30.35 | 28.95 | 29.15 | 29.15 | -2.67% | 5,593,637 |
| Jun 23, 2025 | 27.30 | 30.90 | 27.05 | 29.95 | 29.95 | 4.72% | 8,946,382 |
| Jun 20, 2025 | 25.60 | 28.60 | 23.80 | 28.60 | 28.60 | 10.00% | 9,019,444 |
| Jun 19, 2025 | 26.65 | 27.50 | 25.60 | 26.00 | 26.00 | -6.14% | 6,373,146 |
| Jun 18, 2025 | 26.90 | 27.80 | 25.50 | 27.70 | 27.70 | 9.49% | 13,536,599 |
| Jun 17, 2025 | 24.60 | 25.30 | 24.50 | 25.30 | 25.30 | 10.00% | 2,825,740 |
| Jun 16, 2025 | 20.70 | 23.00 | 20.20 | 23.00 | 23.00 | 9.79% | 4,848,703 |
| Jun 13, 2025 | 20.50 | 22.05 | 20.35 | 20.95 | 20.95 | -0.95% | 3,599,977 |
| Jun 12, 2025 | 20.20 | 21.35 | 20.20 | 21.15 | 21.15 | 2.92% | 2,319,048 |
| Jun 11, 2025 | 19.50 | 20.80 | 19.05 | 20.55 | 20.55 | 2.75% | 2,332,859 |
| Jun 10, 2025 | 21.30 | 21.30 | 19.35 | 20.00 | 20.00 | -6.98% | 3,822,440 |
| Jun 9, 2025 | 22.10 | 22.15 | 21.00 | 21.50 | 21.50 | 2.38% | 2,813,704 |
| Jun 6, 2025 | 20.10 | 21.00 | 20.00 | 21.00 | 21.00 | 7.97% | 3,657,357 |
| Jun 5, 2025 | 19.70 | 19.80 | 19.00 | 19.45 | 19.45 | -1.52% | 2,485,004 |
| Jun 4, 2025 | 18.10 | 19.80 | 17.90 | 19.75 | 19.75 | 9.72% | 4,999,659 |