Globe Industries Corporation (TPE:1324)
Taiwan
· Delayed Price · Currency is TWD 10.75
+0.05 (0.47%)
Apr 29, 2026, 1:24 PM CST
Globe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 49,587 |
| Apr 28, 2026 | 10.75 | 10.75 | 10.60 | 10.70 | 10.70 | -0.47% | 41,659 |
| Apr 27, 2026 | 10.75 | 10.75 | 10.55 | 10.75 | 10.75 | - | 68,958 |
| Apr 24, 2026 | 11.10 | 11.10 | 10.70 | 10.75 | 10.75 | -1.83% | 138,348 |
| Apr 23, 2026 | 11.45 | 11.60 | 10.70 | 10.95 | 10.95 | -4.78% | 761,324 |
| Apr 22, 2026 | 11.25 | 11.85 | 11.25 | 11.50 | 11.50 | 2.22% | 395,307 |
| Apr 21, 2026 | 11.30 | 11.50 | 11.20 | 11.25 | 11.25 | -1.32% | 174,779 |
| Apr 20, 2026 | 11.25 | 11.75 | 11.20 | 11.40 | 11.40 | 1.33% | 224,345 |
| Apr 17, 2026 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -1.32% | 91,896 |
| Apr 16, 2026 | 11.40 | 11.85 | 11.30 | 11.40 | 11.40 | 1.79% | 295,869 |
| Apr 15, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 198,938 |
| Apr 14, 2026 | 11.80 | 11.80 | 11.45 | 11.60 | 11.60 | -1.69% | 204,501 |
| Apr 13, 2026 | 11.55 | 11.85 | 11.50 | 11.80 | 11.80 | 3.51% | 330,363 |
| Apr 10, 2026 | 11.90 | 12.05 | 11.35 | 11.40 | 11.40 | -3.80% | 304,890 |
| Apr 9, 2026 | 11.75 | 12.30 | 11.75 | 11.85 | 11.85 | 0.42% | 423,882 |
| Apr 8, 2026 | 13.25 | 13.25 | 11.50 | 11.80 | 11.80 | -7.45% | 1,430,923 |
| Apr 7, 2026 | 11.95 | 12.75 | 11.95 | 12.75 | 12.75 | 9.91% | 1,202,621 |
| Apr 2, 2026 | 11.50 | 12.00 | 11.20 | 11.60 | 11.60 | 2.20% | 725,089 |
| Apr 1, 2026 | 11.75 | 11.75 | 11.20 | 11.35 | 11.35 | -5.02% | 1,380,740 |
| Mar 31, 2026 | 10.90 | 11.95 | 10.90 | 11.95 | 11.95 | 9.63% | 869,786 |
| Mar 30, 2026 | 10.55 | 11.00 | 10.55 | 10.90 | 10.90 | 2.83% | 341,242 |
| Mar 27, 2026 | 10.75 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 101,193 |
| Mar 26, 2026 | 10.55 | 10.80 | 10.50 | 10.70 | 10.70 | 2.88% | 201,492 |
| Mar 25, 2026 | 10.40 | 10.50 | 10.35 | 10.40 | 10.40 | - | 51,248 |
| Mar 24, 2026 | 10.65 | 10.65 | 10.25 | 10.40 | 10.40 | -2.35% | 148,899 |
| Mar 23, 2026 | 10.85 | 11.05 | 10.60 | 10.65 | 10.65 | 0.95% | 395,385 |
| Mar 20, 2026 | 10.60 | 10.65 | 10.45 | 10.55 | 10.55 | 0.96% | 96,485 |
| Mar 19, 2026 | 10.45 | 10.65 | 10.40 | 10.45 | 10.45 | 0.97% | 156,438 |
| Mar 18, 2026 | 10.35 | 10.45 | 10.30 | 10.35 | 10.35 | - | 114,642 |
| Mar 17, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | - | 82,241 |
| Mar 16, 2026 | 10.35 | 10.45 | 10.30 | 10.35 | 10.35 | -0.48% | 85,630 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 71,590 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | - | 63,245 |
| Mar 11, 2026 | 10.45 | 10.55 | 10.40 | 10.45 | 10.45 | - | 49,842 |
| Mar 10, 2026 | 10.45 | 10.55 | 10.40 | 10.45 | 10.45 | - | 67,134 |
| Mar 9, 2026 | 10.95 | 11.45 | 10.40 | 10.45 | 10.45 | -3.24% | 411,402 |
| Mar 6, 2026 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 3.35% | 249,987 |
| Mar 5, 2026 | 10.45 | 10.55 | 10.25 | 10.45 | 10.45 | 0.48% | 98,886 |
| Mar 4, 2026 | 10.60 | 10.60 | 10.25 | 10.40 | 10.40 | -1.42% | 101,724 |
| Mar 3, 2026 | 10.55 | 10.60 | 10.50 | 10.55 | 10.55 | - | 94,030 |
| Mar 2, 2026 | 10.80 | 10.80 | 10.45 | 10.55 | 10.55 | -0.94% | 119,915 |
| Feb 26, 2026 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | -0.47% | 83,481 |
| Feb 25, 2026 | 10.70 | 10.85 | 10.45 | 10.70 | 10.70 | - | 125,361 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 62,610 |
| Feb 23, 2026 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | -1.37% | 87,635 |
| Feb 11, 2026 | 10.40 | 10.95 | 10.40 | 10.95 | 10.95 | 4.29% | 106,900 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 32,310 |
| Feb 9, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -0.48% | 22,096 |
| Feb 6, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 79,553 |
| Feb 5, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 31,232 |
| Feb 4, 2026 | 10.60 | 10.65 | 10.50 | 10.60 | 10.60 | - | 21,474 |
| Feb 3, 2026 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -1.40% | 43,902 |
| Feb 2, 2026 | 10.70 | 10.75 | 10.55 | 10.75 | 10.75 | - | 42,965 |
| Jan 30, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | - | 61,069 |
| Jan 29, 2026 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | -1.38% | 56,239 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.85 | 10.90 | 10.90 | -0.91% | 47,257 |
| Jan 27, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | - | 92,802 |
| Jan 26, 2026 | 10.90 | 11.30 | 10.70 | 11.00 | 11.00 | 0.46% | 126,076 |
| Jan 23, 2026 | 11.10 | 11.10 | 10.70 | 10.95 | 10.95 | -1.35% | 125,363 |
| Jan 22, 2026 | 10.85 | 11.20 | 10.85 | 11.10 | 11.10 | 3.26% | 151,773 |
| Jan 21, 2026 | 10.95 | 10.95 | 10.70 | 10.75 | 10.75 | -2.27% | 143,218 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 85,571 |
| Jan 19, 2026 | 11.15 | 11.20 | 11.05 | 11.20 | 11.20 | 0.45% | 69,749 |
| Jan 16, 2026 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -1.33% | 54,703 |
| Jan 15, 2026 | 11.20 | 11.30 | 11.15 | 11.30 | 11.30 | 0.89% | 53,795 |
| Jan 14, 2026 | 11.05 | 11.30 | 11.05 | 11.20 | 11.20 | 1.36% | 115,492 |
| Jan 13, 2026 | 11.10 | 11.15 | 11.05 | 11.05 | 11.05 | -1.34% | 44,253 |
| Jan 12, 2026 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | -1.32% | 53,963 |
| Jan 9, 2026 | 11.10 | 11.40 | 11.10 | 11.35 | 11.35 | - | 79,736 |
| Jan 8, 2026 | 11.45 | 11.45 | 11.10 | 11.35 | 11.35 | 0.44% | 156,503 |
| Jan 7, 2026 | 11.25 | 11.40 | 11.10 | 11.30 | 11.30 | 0.44% | 196,463 |
| Jan 6, 2026 | 11.90 | 12.05 | 11.15 | 11.25 | 11.25 | -2.60% | 1,319,128 |
| Jan 5, 2026 | 10.50 | 11.55 | 10.30 | 11.55 | 11.55 | 10.00% | 510,751 |
| Jan 2, 2026 | 10.35 | 10.50 | 10.15 | 10.50 | 10.50 | 1.94% | 76,799 |
| Dec 31, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 83,660 |
| Dec 30, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.48% | 18,644 |
| Dec 29, 2025 | 10.50 | 10.65 | 10.45 | 10.45 | 10.45 | -0.48% | 22,697 |
| Dec 26, 2025 | 10.45 | 10.60 | 10.45 | 10.50 | 10.50 | 1.45% | 47,413 |
| Dec 24, 2025 | 10.40 | 10.45 | 10.30 | 10.35 | 10.35 | -0.48% | 75,979 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 14,028 |
| Dec 22, 2025 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | -0.48% | 59,740 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.47% | 42,048 |
| Dec 18, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.48% | 23,585 |
| Dec 17, 2025 | 10.55 | 10.65 | 10.50 | 10.50 | 10.50 | -0.47% | 7,447 |
| Dec 16, 2025 | 10.45 | 10.60 | 10.35 | 10.55 | 10.55 | - | 95,642 |
| Dec 15, 2025 | 10.45 | 10.60 | 10.30 | 10.55 | 10.55 | - | 44,564 |
| Dec 12, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.96% | 14,593 |
| Dec 11, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 37,961 |
| Dec 10, 2025 | 10.80 | 10.90 | 10.50 | 10.50 | 10.50 | -0.94% | 34,560 |
| Dec 9, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 15,010 |
| Dec 8, 2025 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | -1.41% | 37,098 |
| Dec 5, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | - | 49,597 |
| Dec 4, 2025 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | 0.47% | 27,500 |
| Dec 3, 2025 | 10.85 | 10.90 | 10.55 | 10.60 | 10.60 | -1.85% | 35,492 |
| Dec 2, 2025 | 10.60 | 11.00 | 10.50 | 10.80 | 10.80 | 1.89% | 65,221 |
| Dec 1, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 5,079 |
| Nov 28, 2025 | 10.50 | 10.65 | 10.45 | 10.55 | 10.55 | 0.48% | 36,744 |
| Nov 27, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | - | 17,860 |
| Nov 26, 2025 | 10.45 | 10.55 | 10.40 | 10.50 | 10.50 | 0.48% | 16,357 |
| Nov 25, 2025 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | - | 15,495 |