China Glaze Co., Ltd.(TW:1809)
NT$44.50+1.00 (+2.30%)
TW:1809
China Glaze Co., Ltd. historical prices
NT$44.50
At close:+1.00 (+2.30%)
China Glaze Co., Ltd. (1809) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.65 | 44.95 | 43.30 | 44.50 | 44.50 | +2.30% | 5,216,611 | 1.29 |
| Nov 10, 2026 | 43.40 | 45.55 | 43.25 | 43.50 | 43.50 | +12.40% | 4,628,894 | 1.16 |
| Nov 09, 2026 | 39.35 | 42.55 | 39.35 | 42.10 | 42.10 | +8.79% | 2,178,863 | 0.55 |
| Nov 06, 2026 | 37.45 | 40.25 | 37.45 | 38.70 | 38.70 | -6.97% | 3,613,100 | 0.89 |
| Nov 05, 2026 | 44.80 | 45.35 | 41.40 | 41.60 | 41.60 | -9.57% | 3,549,905 | 0.87 |
| Nov 04, 2026 | 45.05 | 46.40 | 42.65 | 46.00 | 46.00 | +3.02% | 6,748,394 | 1.70 |
| Nov 03, 2026 | 45.80 | 48.70 | 43.80 | 44.65 | 44.65 | -3.77% | 17,258,361 | 4.63 |
| Nov 02, 2026 | 42.20 | 47.10 | 42.05 | 46.40 | 46.40 | +7.16% | 4,842,793 | 1.30 |
| Oct 30, 2026 | 44.00 | 45.90 | 43.30 | 43.30 | 43.30 | -5.56% | 3,213,337 | 0.86 |
| Oct 29, 2026 | 48.00 | 48.30 | 45.85 | 45.85 | 45.85 | -4.48% | 4,310,902 | 1.17 |
| Oct 28, 2026 | 47.00 | 48.15 | 46.15 | 48.00 | 48.00 | +5.26% | 6,732,782 | 1.87 |
| Oct 27, 2026 | 47.00 | 47.00 | 44.20 | 45.60 | 45.60 | -2.98% | 3,588,784 | 1.00 |
| Oct 26, 2026 | 47.00 | 49.80 | 44.95 | 47.00 | 47.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.00 | 49.80 | 44.95 | 47.00 | 47.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.30 | 49.80 | 44.95 | 47.00 | 47.00 | -0.63% | 17,512,700 | 5.15 |
| Oct 21, 2026 | 48.40 | 48.85 | 46.25 | 47.30 | 47.30 | 0.00% | 14,688,849 | 4.61 |
| Oct 20, 2026 | 43.40 | 48.10 | 43.40 | 47.30 | 47.30 | +8.11% | 17,231,332 | 5.89 |
| Oct 19, 2026 | 40.55 | 44.10 | 40.40 | 43.75 | 43.75 | +4.67% | 2,692,420 | 0.93 |
| Oct 16, 2026 | 41.65 | 42.90 | 41.65 | 41.80 | 41.80 | +1.70% | 1,312,401 | 0.45 |
| Oct 15, 2026 | 42.80 | 42.90 | 40.20 | 41.10 | 41.10 | -6.48% | 2,057,846 | 0.71 |
| Oct 14, 2026 | 42.95 | 44.75 | 42.60 | 43.95 | 43.95 | +3.66% | 2,386,063 | 0.82 |
| Oct 13, 2026 | 43.50 | 43.65 | 41.90 | 42.40 | 42.40 | -3.20% | 2,107,343 | 0.72 |
| Oct 12, 2026 | 44.55 | 46.05 | 43.70 | 43.80 | 43.80 | -3.63% | 3,157,649 | 1.09 |
| Oct 09, 2026 | 45.45 | 46.60 | 45.30 | 45.45 | 45.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.50 | 46.60 | 45.30 | 45.45 | 45.45 | -2.26% | 2,046,353 | 0.69 |
| Oct 07, 2026 | 44.80 | 47.50 | 44.80 | 46.50 | 46.50 | +4.03% | 4,564,309 | 1.58 |
| Oct 06, 2026 | 46.60 | 46.60 | 44.70 | 44.70 | 44.70 | -4.08% | 2,725,020 | 0.95 |
| Oct 05, 2026 | 47.90 | 48.35 | 45.80 | 46.60 | 46.60 | -2.00% | 4,735,060 | 1.66 |
| Oct 02, 2026 | 45.55 | 48.80 | 45.55 | 47.55 | 47.55 | +3.93% | 11,390,862 | 4.15 |
| Oct 01, 2026 | 47.00 | 47.75 | 45.55 | 45.75 | 45.75 | -4.39% | 5,728,368 | 2.10 |
| Sep 30, 2026 | 45.10 | 48.60 | 45.05 | 47.85 | 47.85 | +6.33% | 19,478,356 | 7.85 |
| Sep 29, 2026 | 45.10 | 47.25 | 43.05 | 45.00 | 45.00 | -0.77% | 30,009,242 | 13.58 |
| Sep 28, 2026 | 45.35 | 45.35 | 42.30 | 45.35 | 45.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.35 | 45.35 | 42.30 | 45.35 | 45.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 42.35 | 45.35 | 42.30 | 45.35 | 45.35 | +9.94% | 7,084,102 | 2.70 |
| Sep 23, 2026 | 41.40 | 41.90 | 39.75 | 41.25 | 41.25 | +1.60% | 6,806,938 | 2.60 |
| Sep 22, 2026 | 39.40 | 40.90 | 38.85 | 40.60 | 40.60 | +4.10% | 3,769,718 | 1.43 |
| Sep 21, 2026 | 38.60 | 39.90 | 38.20 | 39.00 | 39.00 | +1.04% | 1,670,248 | 0.60 |
| Sep 18, 2026 | 38.00 | 39.10 | 37.50 | 38.60 | 38.60 | +3.49% | 2,481,840 | 0.84 |
| Sep 17, 2026 | 37.15 | 38.50 | 37.15 | 37.30 | 37.30 | 0.00% | 858,357 | 0.27 |
| Sep 16, 2026 | 36.45 | 37.40 | 36.45 | 37.30 | 37.30 | +3.61% | 665,335 | 0.21 |
| Sep 15, 2026 | 36.90 | 37.15 | 36.00 | 36.00 | 36.00 | -2.70% | 778,635 | 0.24 |
| Sep 14, 2026 | 37.40 | 38.10 | 36.25 | 37.00 | 37.00 | -1.20% | 924,772 | 0.27 |
| Sep 11, 2026 | 37.25 | 38.00 | 37.25 | 37.45 | 37.45 | -1.58% | 622,776 | 0.18 |
| Sep 10, 2026 | 38.10 | 38.55 | 37.85 | 38.05 | 38.05 | -2.44% | 797,629 | 0.22 |
| Sep 09, 2026 | 38.30 | 39.50 | 38.25 | 39.00 | 39.00 | +2.36% | 1,942,488 | 0.53 |
| Sep 08, 2026 | 37.90 | 39.85 | 37.65 | 38.10 | 38.10 | +0.53% | 1,633,625 | 0.43 |
| Sep 07, 2026 | 37.75 | 38.25 | 37.50 | 37.90 | 37.90 | +0.40% | 843,802 | 0.20 |
| Sep 04, 2026 | 37.95 | 38.25 | 36.70 | 37.75 | 37.75 | +1.75% | 1,120,950 | 0.25 |
| Sep 03, 2026 | 38.50 | 39.70 | 37.10 | 37.10 | 37.10 | -3.64% | 1,153,494 | 0.25 |
