Glotech Industrial Corp. (TPEX:5475)
Taiwan · Delayed Price · Currency is TWD 111.00
+2.00 (1.83%)
Jul 30, 2026, 9:40 AM CST
Glotech Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 113.00 | 117.00 | 108.00 | 109.00 | - | -8.79% | 3,083,063 |
| 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 |
| Jul 16, 2026 | 179.00 | 179.00 | 170.00 | 175.50 | 175.50 | -1.40% | 1,722,284 |
| Jul 15, 2026 | 183.00 | 185.00 | 175.50 | 178.00 | 178.00 | -0.28% | 2,399,066 |
| Jul 14, 2026 | 177.00 | 186.00 | 166.00 | 178.50 | 178.50 | -0.56% | 4,100,768 |
| Jul 13, 2026 | 173.50 | 193.50 | 173.50 | 179.50 | 179.50 | -6.75% | 7,573,112 |
| Jul 9, 2026 | 215.50 | 222.00 | 192.50 | 192.50 | 192.50 | -9.84% | 3,924,589 |
| Jul 8, 2026 | 207.00 | 227.00 | 206.50 | 213.50 | 213.50 | 3.14% | 3,473,543 |
| Jul 7, 2026 | 221.50 | 232.00 | 204.00 | 207.00 | 207.00 | -8.61% | 3,871,550 |
| Jul 6, 2026 | 243.00 | 243.00 | 226.50 | 226.50 | 226.50 | -5.03% | 1,050,048 |
| Jul 3, 2026 | 232.50 | 243.00 | 227.50 | 238.50 | 238.50 | 2.80% | 918,208 |
| Jul 2, 2026 | 226.00 | 235.00 | 224.50 | 232.00 | 232.00 | 0.87% | 785,107 |
| Jul 1, 2026 | 246.50 | 247.00 | 230.00 | 230.00 | 230.00 | -5.93% | 1,500,755 |
| Jun 30, 2026 | 225.00 | 246.00 | 225.00 | 244.50 | 244.50 | 8.91% | 1,794,652 |
| Jun 29, 2026 | 233.00 | 237.00 | 220.00 | 224.50 | 224.50 | -7.42% | 2,256,371 |
| Jun 26, 2026 | 264.50 | 265.50 | 242.50 | 242.50 | 242.50 | -9.85% | 2,307,035 |
| Jun 25, 2026 | 276.00 | 277.00 | 264.50 | 269.00 | 269.00 | -2.54% | 1,215,364 |
| Jun 24, 2026 | 270.00 | 282.00 | 268.50 | 276.00 | 276.00 | -1.08% | 1,519,579 |
| Jun 23, 2026 | 276.00 | 286.50 | 262.00 | 279.00 | 279.00 | 0.72% | 3,111,424 |
| Jun 22, 2026 | 277.00 | 277.00 | 267.50 | 277.00 | 277.00 | 9.92% | 3,872,982 |
| Jun 18, 2026 | 230.00 | 252.00 | 230.00 | 252.00 | 252.00 | 9.80% | 1,932,768 |
| Jun 17, 2026 | 221.00 | 234.50 | 219.00 | 229.50 | 229.50 | -0.43% | 1,649,714 |
| Jun 16, 2026 | 239.50 | 251.00 | 227.50 | 230.50 | 230.50 | -3.35% | 2,627,428 |
| Jun 15, 2026 | 240.00 | 250.00 | 234.50 | 238.50 | 238.50 | -0.63% | 2,019,820 |
| Jun 12, 2026 | 247.50 | 248.00 | 239.00 | 240.00 | 240.00 | 0.84% | 1,429,822 |
| Jun 11, 2026 | 245.00 | 245.00 | 220.50 | 238.00 | 238.00 | -2.86% | 3,135,048 |
| Jun 10, 2026 | 253.00 | 269.00 | 245.00 | 245.00 | 245.00 | -6.13% | 2,135,264 |
| Jun 9, 2026 | 265.00 | 265.50 | 248.50 | 261.00 | 261.00 | 2.15% | 2,064,828 |
| Jun 8, 2026 | 252.50 | 263.50 | 252.50 | 255.50 | 255.50 | -8.91% | 1,896,990 |
| Jun 5, 2026 | 291.50 | 297.00 | 273.00 | 280.50 | 280.50 | -7.43% | 2,715,342 |
| Jun 4, 2026 | 319.50 | 319.50 | 300.50 | 303.00 | 303.00 | -0.66% | 2,575,128 |
| Jun 3, 2026 | 322.00 | 322.00 | 300.00 | 305.00 | 305.00 | -4.69% | 4,029,282 |
| Jun 2, 2026 | 301.00 | 325.00 | 297.00 | 320.00 | 320.00 | 7.74% | 8,622,151 |
| Jun 1, 2026 | 274.50 | 297.00 | 263.00 | 297.00 | 297.00 | 10.00% | 7,723,252 |
| 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 |