Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 181.00
+4.00 (2.26%)
Sep 24, 2026, 1:30 PM CST
Glotech Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 175.50 | 183.00 | 175.00 | 181.00 | 181.00 | 2.26% | 2,840,993 |
| Sep 23, 2026 | 183.00 | 183.50 | 175.00 | 177.00 | 177.00 | -2.21% | 2,350,786 |
| Sep 22, 2026 | 188.50 | 195.00 | 179.50 | 181.00 | 181.00 | 1.12% | 8,854,537 |
| Sep 21, 2026 | 179.00 | 179.00 | 174.50 | 179.00 | 179.00 | - | 2,326,581 |
| Sep 18, 2026 | 175.00 | 180.00 | 171.50 | 179.00 | 179.00 | 4.37% | 7,910,983 |
| Sep 17, 2026 | 183.50 | 188.50 | 168.00 | 171.50 | 171.50 | -5.77% | 7,690,386 |
| Sep 16, 2026 | 171.50 | 186.00 | 171.50 | 182.00 | 182.00 | 7.06% | 5,477,473 |
| Sep 15, 2026 | 173.00 | 179.50 | 169.50 | 170.00 | 170.00 | -3.41% | 3,656,454 |
| Sep 14, 2026 | 172.50 | 181.50 | 171.00 | 176.00 | 176.00 | 0.57% | 4,672,728 |
| Sep 11, 2026 | 181.00 | 196.00 | 175.00 | 175.00 | 175.00 | -5.15% | 8,291,659 |
| Sep 10, 2026 | 193.00 | 194.50 | 184.00 | 184.50 | 184.50 | -4.40% | 3,966,181 |
| Sep 9, 2026 | 190.00 | 203.50 | 188.50 | 193.00 | 193.00 | 1.58% | 5,810,689 |
| Sep 8, 2026 | 195.00 | 196.00 | 185.00 | 190.00 | 190.00 | -2.06% | 3,105,259 |
| Sep 7, 2026 | 192.00 | 198.00 | 190.00 | 194.00 | 194.00 | 2.11% | 4,409,783 |
| Sep 4, 2026 | 188.00 | 190.00 | 176.00 | 190.00 | 190.00 | 4.11% | 5,582,619 |
| Sep 3, 2026 | 192.00 | 208.50 | 181.00 | 182.50 | 182.50 | -3.95% | 7,082,202 |
| Sep 2, 2026 | 195.50 | 204.50 | 190.00 | 190.00 | 190.00 | -5.24% | 5,174,839 |
| Sep 1, 2026 | 206.00 | 212.50 | 198.00 | 200.50 | 200.50 | -1.96% | 6,420,091 |
| Aug 31, 2026 | 197.00 | 215.00 | 196.50 | 204.50 | 204.50 | 1.74% | 9,244,452 |
| Aug 28, 2026 | 207.50 | 212.50 | 197.50 | 201.00 | 201.00 | 1.01% | 18,450,369 |
| Aug 27, 2026 | 181.00 | 199.00 | 175.00 | 199.00 | 199.00 | 9.94% | 11,149,965 |
| Aug 26, 2026 | 168.50 | 181.50 | 167.00 | 181.00 | 181.00 | 4.62% | 2,192,610 |
| Aug 25, 2026 | 156.00 | 173.00 | 156.00 | 173.00 | 173.00 | 8.46% | 1,620,445 |
| Aug 24, 2026 | 172.00 | 173.00 | 158.00 | 159.50 | 159.50 | -8.60% | 2,247,450 |
| Aug 21, 2026 | 177.00 | 177.00 | 170.00 | 174.50 | 174.50 | -0.85% | 1,423,925 |
| Aug 20, 2026 | 180.50 | 187.00 | 170.00 | 176.00 | 176.00 | -2.22% | 1,412,517 |
| Aug 19, 2026 | 172.50 | 181.00 | 171.00 | 180.00 | 180.00 | -1.37% | 2,523,432 |
| Aug 18, 2026 | 175.50 | 184.00 | 174.00 | 182.50 | 182.50 | 7.99% | 4,268,683 |
| Aug 17, 2026 | 170.50 | 170.50 | 157.50 | 169.00 | 169.00 | -0.88% | 2,941,351 |
| Aug 14, 2026 | 167.00 | 179.00 | 166.00 | 170.50 | 170.50 | 4.60% | 27,837,457 |
| Aug 13, 2026 | 157.50 | 163.00 | 148.50 | 163.00 | 163.00 | 9.76% | 24,391,630 |
| Aug 12, 2026 | 136.00 | 148.50 | 136.00 | 148.50 | 148.50 | 10.00% | 15,276,518 |
| Aug 11, 2026 | 131.50 | 137.50 | 131.00 | 135.00 | 135.00 | 8.00% | 15,482,430 |
| Aug 10, 2026 | 122.00 | 130.50 | 122.00 | 125.00 | 125.00 | 1.21% | 3,938,079 |
| Aug 7, 2026 | 123.50 | 134.50 | 121.00 | 123.50 | 123.50 | 0.41% | 6,906,568 |
| Aug 6, 2026 | 121.50 | 127.50 | 119.00 | 123.00 | 123.00 | -1.20% | 5,543,317 |
| Aug 5, 2026 | 147.00 | 147.00 | 124.50 | 124.50 | 124.50 | -7.09% | 10,162,783 |
| Aug 4, 2026 | 127.00 | 134.00 | 121.50 | 134.00 | 134.00 | 9.84% | 3,970,954 |
| Aug 3, 2026 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 9.91% | 1,146,472 |
| Jul 31, 2026 | 111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 9.90% | 479,270 |
| Jul 30, 2026 | 105.00 | 113.50 | 100.00 | 101.00 | 101.00 | -7.34% | 3,057,802 |
| Jul 29, 2026 | 113.00 | 117.00 | 108.00 | 109.00 | 109.00 | -8.79% | 3,096,146 |
| Jul 28, 2026 | 126.50 | 126.50 | 119.50 | 119.50 | 119.50 | -9.47% | 2,878,867 |
| Jul 27, 2026 | 125.50 | 133.50 | 125.00 | 132.00 | 132.00 | -2.22% | 2,941,939 |
| Jul 24, 2026 | 147.50 | 148.00 | 135.00 | 135.00 | 135.00 | -9.70% | 3,139,978 |
| Jul 23, 2026 | 156.00 | 160.00 | 149.00 | 149.50 | 149.50 | -2.29% | 1,862,836 |
| Jul 22, 2026 | 150.50 | 157.00 | 149.00 | 153.00 | 153.00 | 4.44% | 2,638,103 |
| Jul 21, 2026 | 148.00 | 152.50 | 141.50 | 146.50 | 146.50 | -0.34% | 3,436,175 |
| Jul 20, 2026 | 156.50 | 157.50 | 142.50 | 147.00 | 147.00 | -6.96% | 3,659,687 |
| Jul 17, 2026 | 168.00 | 173.00 | 158.00 | 158.00 | 158.00 | -9.97% | 3,596,619 |