Glotech Industrial Corp(TW:5475)
NT$204.00+18.50 (+9.97%)
TW:5475
Glotech Industrial Corp historical prices
NT$204.00
At close:+18.50 (+9.97%)
Glotech Industrial Corp (5475) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 197.50 | 204.00 | 193.00 | 204.00 | 204.00 | +9.97% | 6,704,064 | 1.17 |
| Nov 10, 2026 | 195.00 | 203.00 | 183.00 | 185.50 | 185.50 | +9.44% | 7,260,372 | 1.20 |
| Nov 09, 2026 | 176.00 | 186.00 | 176.00 | 186.00 | 186.00 | +9.73% | 3,372,132 | 0.54 |
| Nov 06, 2026 | 150.00 | 174.50 | 150.00 | 169.50 | 169.50 | +1.80% | 4,445,675 | 0.70 |
| Nov 05, 2026 | 184.00 | 185.50 | 166.50 | 166.50 | 166.50 | -10.00% | 4,077,584 | 0.64 |
| Nov 04, 2026 | 182.00 | 192.50 | 170.00 | 185.00 | 185.00 | +1.65% | 8,299,946 | 1.30 |
| Nov 03, 2026 | 188.00 | 194.00 | 175.00 | 182.00 | 182.00 | -6.19% | 976,509 | 0.15 |
| Nov 02, 2026 | 175.00 | 194.50 | 173.50 | 194.00 | 194.00 | +9.60% | 1,395,390 | 0.21 |
| Oct 30, 2026 | 176.50 | 181.00 | 173.00 | 177.00 | 177.00 | -5.35% | 931,721 | 0.14 |
| Oct 29, 2026 | 184.50 | 190.00 | 182.50 | 187.00 | 187.00 | -0.80% | 1,040,116 | 0.16 |
| Oct 28, 2026 | 185.50 | 188.50 | 174.00 | 188.50 | 188.50 | +3.01% | 1,452,683 | 0.22 |
| Oct 27, 2026 | 197.50 | 198.00 | 180.50 | 183.00 | 183.00 | -6.63% | 7,424,130 | 1.13 |
| Oct 26, 2026 | 196.00 | 225.00 | 195.50 | 196.00 | 196.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 196.00 | 225.00 | 195.50 | 196.00 | 196.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 215.00 | 225.00 | 195.50 | 196.00 | 196.00 | -8.41% | 16,355,454 | 2.55 |
| Oct 21, 2026 | 234.50 | 244.50 | 207.00 | 214.00 | 214.00 | -6.35% | 32,360,056 | 5.43 |
| Oct 20, 2026 | 208.00 | 228.50 | 207.50 | 228.50 | 228.50 | +9.86% | 13,569,199 | 2.35 |
| Oct 19, 2026 | 189.00 | 215.00 | 184.00 | 208.00 | 208.00 | +4.79% | 15,930,674 | 2.86 |
| Oct 16, 2026 | 199.00 | 201.50 | 190.00 | 198.50 | 198.50 | +2.85% | 1,948,954 | 0.35 |
| Oct 15, 2026 | 195.00 | 202.00 | 189.00 | 193.00 | 193.00 | -8.10% | 2,461,088 | 0.44 |
| Oct 14, 2026 | 209.50 | 213.50 | 207.00 | 210.00 | 210.00 | +1.94% | 2,710,740 | 0.48 |
| Oct 13, 2026 | 205.00 | 210.50 | 194.00 | 206.00 | 206.00 | -0.48% | 3,346,955 | 0.60 |
| Oct 12, 2026 | 215.00 | 215.00 | 203.00 | 207.00 | 207.00 | +1.97% | 3,315,937 | 0.59 |
| Oct 09, 2026 | 203.00 | 203.00 | 192.00 | 203.00 | 203.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 194.00 | 203.00 | 192.00 | 203.00 | 203.00 | +5.18% | 17,231,840 | 3.14 |
| Oct 07, 2026 | 181.00 | 198.00 | 181.00 | 193.00 | 193.00 | +6.63% | 11,338,395 | 2.13 |
| Oct 06, 2026 | 186.00 | 188.00 | 180.00 | 181.00 | 181.00 | -1.63% | 2,228,081 | 0.42 |
| Oct 05, 2026 | 188.00 | 191.50 | 183.50 | 184.00 | 184.00 | +1.94% | 6,525,422 | 1.23 |
| Oct 02, 2026 | 177.00 | 183.00 | 177.00 | 180.50 | 180.50 | +1.40% | 2,782,730 | 0.52 |
| Oct 01, 2026 | 179.00 | 181.00 | 176.00 | 178.00 | 178.00 | -0.84% | 2,279,798 | 0.43 |
| Sep 30, 2026 | 183.00 | 185.00 | 178.50 | 179.50 | 179.50 | -0.55% | 3,961,993 | 0.76 |
| Sep 29, 2026 | 182.00 | 184.00 | 179.50 | 180.50 | 180.50 | -0.28% | 2,533,257 | 0.49 |
| Sep 28, 2026 | 181.00 | 183.00 | 175.00 | 181.00 | 181.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 181.00 | 183.00 | 175.00 | 181.00 | 181.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 175.50 | 183.00 | 175.00 | 181.00 | 181.00 | +2.26% | 2,840,993 | 0.54 |
| Sep 23, 2026 | 183.00 | 183.50 | 175.00 | 177.00 | 177.00 | -2.21% | 2,350,786 | 0.45 |
| Sep 22, 2026 | 188.50 | 195.00 | 179.50 | 181.00 | 181.00 | +1.12% | 8,854,537 | 1.72 |
| Sep 21, 2026 | 179.00 | 179.00 | 174.50 | 179.00 | 179.00 | 0.00% | 2,326,581 | 0.45 |
| Sep 18, 2026 | 175.00 | 180.00 | 171.50 | 179.00 | 179.00 | +4.37% | 7,910,983 | 1.57 |
| Sep 17, 2026 | 183.50 | 188.50 | 168.00 | 171.50 | 171.50 | -5.77% | 7,690,386 | 1.54 |
| Sep 16, 2026 | 171.50 | 186.00 | 171.50 | 182.00 | 182.00 | +7.06% | 5,477,473 | 1.12 |
| Sep 15, 2026 | 173.00 | 179.50 | 169.50 | 170.00 | 170.00 | -3.41% | 3,656,454 | 0.75 |
| Sep 14, 2026 | 172.50 | 181.50 | 171.00 | 176.00 | 176.00 | +0.57% | 4,672,728 | 0.97 |
| Sep 11, 2026 | 181.00 | 196.00 | 175.00 | 175.00 | 175.00 | -5.15% | 8,291,659 | 1.75 |
| Sep 10, 2026 | 193.00 | 194.50 | 184.00 | 184.50 | 184.50 | -4.40% | 3,966,181 | 0.84 |
| Sep 09, 2026 | 190.00 | 203.50 | 188.50 | 193.00 | 193.00 | +1.58% | 5,810,689 | 1.25 |
| Sep 08, 2026 | 195.00 | 196.00 | 185.00 | 190.00 | 190.00 | -2.06% | 3,105,259 | 0.67 |
| Sep 07, 2026 | 192.00 | 198.00 | 190.00 | 194.00 | 194.00 | +2.11% | 4,409,783 | 0.96 |
| Sep 04, 2026 | 188.00 | 190.00 | 176.00 | 190.00 | 190.00 | +4.11% | 5,582,619 | 1.23 |
| Sep 03, 2026 | 192.00 | 208.50 | 181.00 | 182.50 | 182.50 | -3.95% | 7,082,202 | 1.59 |
