Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 48.40
+0.90 (1.89%)
Sep 5, 2025, 1:30 PM CST
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.00 | 50.60 | 43.00 | 48.40 | 48.40 | 1.89% | 9,237,672 |
| 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 |
| 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 |