Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 270.00
+3.50 (1.31%)
May 29, 2026, 1:30 PM CST
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 265.00 | 270.00 | 246.00 | 270.00 | 270.00 | 1.31% | 7,410,583 |
| May 28, 2026 | 285.00 | 286.00 | 262.50 | 266.50 | 266.50 | -6.98% | 4,238,589 |
| May 27, 2026 | 311.00 | 311.50 | 284.50 | 286.50 | 286.50 | -6.07% | 5,207,980 |
| May 26, 2026 | 288.00 | 306.00 | 280.00 | 305.00 | 305.00 | 6.09% | 4,769,769 |
| May 25, 2026 | 297.00 | 300.50 | 285.50 | 287.50 | 287.50 | -3.20% | 4,433,727 |
| May 22, 2026 | 296.50 | 315.50 | 295.00 | 297.00 | 297.00 | 3.48% | 4,470,669 |
| May 21, 2026 | 283.00 | 297.50 | 280.50 | 287.00 | 287.00 | 3.24% | 1,941,960 |
| May 20, 2026 | 295.00 | 302.50 | 273.50 | 278.00 | 278.00 | -4.79% | 2,586,652 |
| May 19, 2026 | 292.00 | 305.00 | 285.00 | 292.00 | 292.00 | -2.18% | 1,695,528 |
| May 18, 2026 | 288.00 | 303.00 | 278.00 | 298.50 | 298.50 | -0.17% | 3,101,387 |
| May 15, 2026 | 294.50 | 315.00 | 294.00 | 299.00 | 299.00 | -5.23% | 4,109,555 |
| May 14, 2026 | 323.00 | 338.00 | 314.50 | 315.50 | 315.50 | 1.45% | 2,499,552 |
| May 13, 2026 | 300.00 | 329.00 | 299.00 | 311.00 | 311.00 | -2.81% | 2,791,170 |
| May 12, 2026 | 332.00 | 344.00 | 320.00 | 320.00 | 320.00 | -3.47% | 2,326,866 |
| May 11, 2026 | 325.00 | 338.00 | 316.00 | 331.50 | 331.50 | 2.00% | 2,582,986 |
| May 8, 2026 | 345.00 | 346.00 | 315.50 | 325.00 | 325.00 | -6.61% | 4,163,714 |
| May 7, 2026 | 367.00 | 378.00 | 341.00 | 348.00 | 348.00 | -8.06% | 5,702,185 |
| May 6, 2026 | 388.00 | 390.50 | 360.00 | 378.50 | 378.50 | -2.45% | 1,561,139 |
| May 5, 2026 | 351.00 | 388.00 | 345.50 | 388.00 | 388.00 | 8.99% | 1,709,203 |
| May 4, 2026 | 370.00 | 370.00 | 350.50 | 356.00 | 356.00 | -0.56% | 1,283,613 |
| Apr 30, 2026 | 370.00 | 370.00 | 351.00 | 358.00 | 358.00 | 0.56% | 1,123,985 |
| Apr 29, 2026 | 339.00 | 365.00 | 339.00 | 356.00 | 356.00 | 5.01% | 1,620,972 |
| Apr 28, 2026 | 315.00 | 339.00 | 315.00 | 339.00 | 339.00 | 9.89% | 1,464,303 |
| Apr 27, 2026 | 331.50 | 331.50 | 302.00 | 308.50 | 308.50 | -8.05% | 2,660,818 |
| Apr 24, 2026 | 365.00 | 365.00 | 327.50 | 335.50 | 335.50 | -7.58% | 2,469,756 |
| Apr 23, 2026 | 386.00 | 386.50 | 347.50 | 363.00 | 363.00 | -5.96% | 2,726,369 |
| Apr 22, 2026 | 385.00 | 395.00 | 370.00 | 386.00 | 386.00 | 0.26% | 1,756,859 |
| Apr 21, 2026 | 390.00 | 404.50 | 385.00 | 385.00 | 385.00 | -3.75% | 4,302,320 |
| Apr 20, 2026 | 395.00 | 403.50 | 358.00 | 400.00 | 400.00 | 8.55% | 6,100,633 |
| Apr 17, 2026 | 342.50 | 368.50 | 338.00 | 368.50 | 368.50 | 10.00% | 4,119,285 |
| Apr 16, 2026 | 330.00 | 344.00 | 311.50 | 335.00 | 335.00 | 3.72% | 4,737,239 |
| Apr 15, 2026 | 327.00 | 344.00 | 316.00 | 323.00 | 323.00 | 2.22% | 5,883,324 |
| Apr 14, 2026 | 294.00 | 316.00 | 292.00 | 316.00 | 316.00 | 9.91% | 3,918,175 |
| Apr 13, 2026 | 292.00 | 298.00 | 283.00 | 287.50 | 287.50 | -1.54% | 3,244,229 |
| Apr 10, 2026 | 277.00 | 300.00 | 273.00 | 292.00 | 292.00 | 5.23% | 4,695,613 |
| Apr 9, 2026 | 283.00 | 292.00 | 275.00 | 277.50 | 277.50 | -2.46% | 4,577,370 |
| Apr 8, 2026 | 279.50 | 294.50 | 274.00 | 284.50 | 284.50 | 4.98% | 7,203,058 |
| Apr 7, 2026 | 256.50 | 271.00 | 239.00 | 271.00 | 271.00 | 9.94% | 9,332,255 |
| Apr 2, 2026 | 224.00 | 246.50 | 224.00 | 246.50 | 246.50 | 9.80% | 8,537,481 |
| Apr 1, 2026 | 218.00 | 224.50 | 213.00 | 224.50 | 224.50 | 9.78% | 6,955,602 |
| Mar 31, 2026 | 214.00 | 222.50 | 202.00 | 204.50 | 204.50 | -6.19% | 3,834,890 |
| Mar 30, 2026 | 205.50 | 223.00 | 197.00 | 218.00 | 218.00 | 2.11% | 3,914,587 |
| Mar 27, 2026 | 202.00 | 220.50 | 202.00 | 213.50 | 213.50 | -0.23% | 3,273,862 |
| Mar 26, 2026 | 222.00 | 230.00 | 211.00 | 214.00 | 214.00 | 1.18% | 6,261,826 |
| Mar 25, 2026 | 200.50 | 211.50 | 196.50 | 211.50 | 211.50 | 9.87% | 4,804,712 |
| Mar 24, 2026 | 200.50 | 206.00 | 180.00 | 192.50 | 192.50 | -2.53% | 4,762,805 |
| Mar 23, 2026 | 190.50 | 200.00 | 186.50 | 197.50 | 197.50 | -4.36% | 3,030,347 |
| Mar 20, 2026 | 214.00 | 218.00 | 200.00 | 206.50 | 206.50 | -2.59% | 3,848,680 |
| Mar 19, 2026 | 205.00 | 216.50 | 201.00 | 212.00 | 212.00 | - | 5,493,662 |
| Mar 18, 2026 | 199.50 | 212.00 | 193.00 | 212.00 | 212.00 | 9.84% | 6,418,913 |