Taiwan Glass Ind. Corp. (TPE:1802)
Taiwan
· Delayed Price · Currency is TWD 36.45
+1.80 (5.19%)
At close: Dec 5, 2025
Taiwan Glass Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.85 | 36.45 | 34.20 | 36.45 | 36.45 | 5.19% | 100,694,900 |
| Dec 4, 2025 | 35.60 | 35.75 | 34.20 | 34.65 | 34.65 | -3.48% | 93,820,920 |
| Dec 3, 2025 | 37.60 | 38.00 | 35.60 | 35.90 | 35.90 | -3.23% | 209,459,600 |
| Dec 2, 2025 | 35.30 | 37.70 | 34.70 | 37.10 | 37.10 | 5.25% | 270,786,600 |
| Dec 1, 2025 | 36.45 | 36.80 | 33.30 | 35.25 | 35.25 | -1.40% | 209,940,500 |
| Nov 28, 2025 | 33.35 | 36.30 | 33.20 | 35.75 | 35.75 | 8.01% | 249,526,600 |
| Nov 27, 2025 | 31.90 | 33.20 | 31.75 | 33.10 | 33.10 | 5.41% | 87,698,740 |
| Nov 26, 2025 | 32.70 | 32.95 | 31.40 | 31.40 | 31.40 | -3.24% | 60,663,030 |
| Nov 25, 2025 | 33.80 | 34.20 | 31.90 | 32.45 | 32.45 | -1.67% | 100,777,700 |
| Nov 24, 2025 | 32.95 | 34.30 | 32.60 | 33.00 | 33.00 | 1.69% | 123,889,200 |
| Nov 21, 2025 | 32.50 | 32.90 | 31.05 | 32.45 | 32.45 | -5.26% | 127,710,200 |
| Nov 20, 2025 | 32.55 | 34.25 | 32.35 | 34.25 | 34.25 | 9.95% | 200,591,300 |
| Nov 19, 2025 | 30.90 | 31.50 | 30.20 | 31.15 | 31.15 | 1.14% | 60,775,140 |
| Nov 18, 2025 | 32.05 | 32.40 | 30.50 | 30.80 | 30.80 | -4.79% | 93,060,800 |
| Nov 17, 2025 | 36.50 | 37.10 | 32.00 | 32.35 | 32.35 | -7.57% | 184,286,900 |
| Nov 14, 2025 | 35.50 | 37.05 | 34.85 | 35.00 | 35.00 | -2.91% | 204,536,500 |
| Nov 13, 2025 | 35.85 | 38.35 | 35.25 | 36.05 | 36.05 | 2.27% | 493,442,900 |
| Nov 12, 2025 | 33.40 | 35.25 | 33.30 | 35.25 | 35.25 | 9.98% | 233,593,700 |
| Nov 11, 2025 | 29.15 | 32.05 | 29.05 | 32.05 | 32.05 | 9.95% | 214,971,400 |
| Nov 10, 2025 | 28.95 | 29.40 | 28.40 | 29.15 | 29.15 | 1.04% | 37,926,450 |
| Nov 7, 2025 | 29.90 | 30.20 | 28.60 | 28.85 | 28.85 | -4.47% | 74,514,000 |
| Nov 6, 2025 | 29.10 | 30.80 | 28.80 | 30.20 | 30.20 | 4.14% | 129,646,900 |
| Nov 5, 2025 | 27.80 | 29.30 | 27.40 | 29.00 | 29.00 | 1.93% | 58,959,010 |
| Nov 4, 2025 | 29.65 | 30.00 | 28.05 | 28.45 | 28.45 | -1.90% | 76,313,690 |
| Nov 3, 2025 | 28.40 | 29.40 | 28.40 | 29.00 | 29.00 | 3.57% | 62,607,930 |
| Oct 31, 2025 | 27.90 | 29.85 | 27.85 | 28.00 | 28.00 | - | 97,458,830 |
| Oct 30, 2025 | 28.35 | 28.35 | 27.15 | 28.00 | 28.00 | -0.53% | 35,005,000 |
| Oct 29, 2025 | 29.20 | 29.30 | 27.95 | 28.15 | 28.15 | -2.76% | 53,016,040 |
| Oct 28, 2025 | 28.50 | 29.00 | 27.90 | 28.95 | 28.95 | 2.30% | 47,952,300 |
| Oct 27, 2025 | 28.10 | 28.70 | 27.90 | 28.30 | 28.30 | 2.35% | 32,867,510 |
| Oct 23, 2025 | 27.90 | 27.90 | 27.30 | 27.65 | 27.65 | -0.54% | 23,557,660 |
| Oct 22, 2025 | 28.20 | 28.60 | 27.65 | 27.80 | 27.80 | -1.07% | 30,918,550 |
| Oct 21, 2025 | 28.20 | 28.80 | 28.05 | 28.10 | 28.10 | 0.36% | 36,982,430 |
| Oct 20, 2025 | 28.30 | 28.60 | 27.85 | 28.00 | 28.00 | -0.71% | 34,587,670 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.15 | 28.20 | 28.20 | -3.59% | 35,569,650 |
| Oct 16, 2025 | 28.90 | 29.90 | 28.85 | 29.25 | 29.25 | 1.39% | 41,744,640 |
| Oct 15, 2025 | 28.70 | 29.15 | 27.90 | 28.85 | 28.85 | 1.05% | 40,941,230 |
| Oct 14, 2025 | 31.00 | 31.30 | 28.15 | 28.55 | 28.55 | -6.55% | 111,548,200 |
| Oct 13, 2025 | 29.00 | 31.35 | 29.00 | 30.55 | 30.55 | -3.78% | 87,319,060 |
| Oct 9, 2025 | 32.05 | 32.65 | 31.15 | 31.75 | 31.75 | 0.32% | 156,130,200 |
| Oct 8, 2025 | 30.95 | 31.90 | 30.10 | 31.65 | 31.65 | 3.60% | 256,083,200 |
| Oct 7, 2025 | 27.80 | 30.55 | 27.50 | 30.55 | 30.55 | 9.89% | 142,240,600 |
| Oct 3, 2025 | 27.20 | 27.95 | 26.85 | 27.80 | 27.80 | 2.58% | 47,148,920 |
| Oct 2, 2025 | 28.50 | 28.80 | 26.85 | 27.10 | 27.10 | -3.04% | 79,981,970 |
| Oct 1, 2025 | 27.65 | 29.20 | 27.20 | 27.95 | 27.95 | 2.01% | 132,446,300 |
| Sep 30, 2025 | 26.50 | 27.70 | 26.45 | 27.40 | 27.40 | 4.78% | 56,169,600 |
| Sep 26, 2025 | 28.80 | 28.85 | 25.90 | 26.15 | 26.15 | -8.89% | 138,317,400 |
| Sep 25, 2025 | 26.60 | 29.25 | 26.55 | 28.70 | 28.70 | 7.89% | 189,245,100 |
| Sep 24, 2025 | 26.10 | 26.70 | 25.55 | 26.60 | 26.60 | 2.50% | 38,047,330 |
| Sep 23, 2025 | 27.20 | 27.30 | 25.85 | 25.95 | 25.95 | -3.35% | 47,917,490 |
| Sep 22, 2025 | 26.55 | 26.90 | 25.90 | 26.85 | 26.85 | 1.13% | 36,258,500 |
| Sep 19, 2025 | 25.80 | 27.70 | 25.35 | 26.55 | 26.55 | 2.71% | 99,929,200 |
| Sep 18, 2025 | 26.00 | 26.10 | 25.30 | 25.85 | 25.85 | -0.39% | 30,752,400 |
| Sep 17, 2025 | 25.70 | 26.00 | 25.35 | 25.95 | 25.95 | 1.17% | 23,590,410 |
| Sep 16, 2025 | 26.05 | 26.10 | 25.55 | 25.65 | 25.65 | - | 31,508,670 |
| Sep 15, 2025 | 26.05 | 26.30 | 25.25 | 25.65 | 25.65 | -1.16% | 42,780,110 |
| Sep 12, 2025 | 27.30 | 27.30 | 25.85 | 25.95 | 25.95 | -3.35% | 55,696,360 |
| Sep 11, 2025 | 28.15 | 28.45 | 26.60 | 26.85 | 26.85 | -4.11% | 103,520,900 |
| Sep 10, 2025 | 29.90 | 30.00 | 27.85 | 28.00 | 28.00 | -6.35% | 159,202,900 |
| Sep 9, 2025 | 28.25 | 30.00 | 28.05 | 29.90 | 29.90 | 9.52% | 263,159,400 |
| Sep 8, 2025 | 28.35 | 28.40 | 26.80 | 27.30 | 27.30 | -1.27% | 61,546,320 |
| Sep 5, 2025 | 28.35 | 29.40 | 26.30 | 27.65 | 27.65 | - | 133,740,500 |
| Sep 4, 2025 | 29.15 | 29.15 | 27.45 | 27.65 | 27.65 | -4.66% | 27,451,910 |
| Sep 3, 2025 | 29.00 | 29.40 | 28.85 | 29.00 | 29.00 | 0.87% | 23,097,730 |
| Sep 2, 2025 | 32.10 | 32.65 | 28.75 | 28.75 | 28.75 | -9.87% | 54,085,520 |
| Sep 1, 2025 | 34.55 | 34.80 | 31.80 | 31.90 | 31.90 | -9.63% | 23,544,050 |
| Aug 29, 2025 | 35.00 | 35.35 | 34.00 | 35.30 | 35.30 | 2.17% | 18,668,990 |
| Aug 28, 2025 | 34.30 | 34.90 | 33.30 | 34.55 | 34.55 | 0.73% | 13,867,760 |
| Aug 27, 2025 | 33.95 | 35.75 | 33.90 | 34.30 | 34.30 | 2.69% | 32,469,770 |
| Aug 26, 2025 | 32.90 | 33.80 | 32.70 | 33.40 | 33.40 | - | 17,017,660 |
| Aug 25, 2025 | 32.75 | 33.40 | 31.75 | 33.40 | 33.40 | 4.21% | 27,089,470 |
| Aug 22, 2025 | 32.75 | 32.75 | 31.00 | 32.05 | 32.05 | -1.99% | 30,920,490 |
| Aug 21, 2025 | 32.70 | 32.75 | 31.20 | 32.70 | 32.70 | 0.93% | 45,497,730 |
| Aug 20, 2025 | 34.25 | 34.25 | 32.40 | 32.40 | 32.40 | -9.87% | 84,890,590 |
| Aug 19, 2025 | 39.80 | 40.10 | 35.45 | 35.95 | 35.95 | -3.88% | 455,302,800 |
| Aug 18, 2025 | 36.30 | 37.40 | 36.10 | 37.40 | 37.40 | 10.00% | 204,369,500 |
| Aug 15, 2025 | 31.20 | 34.00 | 31.05 | 34.00 | 34.00 | 9.85% | 236,530,700 |
| Aug 14, 2025 | 30.75 | 31.95 | 30.10 | 30.95 | 30.95 | 3.69% | 296,155,400 |
| Aug 13, 2025 | 28.00 | 29.85 | 27.80 | 29.85 | 29.85 | 9.94% | 262,771,800 |
| Aug 12, 2025 | 25.25 | 27.15 | 25.10 | 27.15 | 27.15 | 9.92% | 270,907,000 |
| Aug 11, 2025 | 24.00 | 25.20 | 23.55 | 24.70 | 24.70 | 3.13% | 133,627,800 |
| Aug 8, 2025 | 23.65 | 25.20 | 23.35 | 23.95 | 23.95 | 2.79% | 108,319,700 |
| Aug 7, 2025 | 23.30 | 24.15 | 23.20 | 23.30 | 23.30 | -0.21% | 56,016,330 |
| Aug 6, 2025 | 23.00 | 23.95 | 23.00 | 23.35 | 23.35 | 0.21% | 56,815,320 |
| Aug 5, 2025 | 24.50 | 24.95 | 23.20 | 23.30 | 23.30 | -3.72% | 105,355,400 |
| Aug 4, 2025 | 24.95 | 25.30 | 24.05 | 24.20 | 24.20 | -3.20% | 102,983,700 |
| Aug 1, 2025 | 23.65 | 25.50 | 23.50 | 25.00 | 25.00 | 4.60% | 258,815,900 |
| Jul 31, 2025 | 21.60 | 23.90 | 21.10 | 23.90 | 23.90 | 9.89% | 175,046,700 |
| Jul 30, 2025 | 22.00 | 22.60 | 21.40 | 21.75 | 21.75 | 0.93% | 114,177,100 |
| Jul 29, 2025 | 22.00 | 22.30 | 21.35 | 21.55 | 21.55 | -3.58% | 116,800,700 |
| Jul 28, 2025 | 20.65 | 22.80 | 20.40 | 22.35 | 22.35 | 7.71% | 228,917,700 |
| Jul 25, 2025 | 20.45 | 20.90 | 19.75 | 20.75 | 20.75 | 2.47% | 146,324,400 |
| Jul 24, 2025 | 18.95 | 20.25 | 18.90 | 20.25 | 20.25 | 9.76% | 165,053,400 |
| Jul 23, 2025 | 17.10 | 18.45 | 17.00 | 18.45 | 18.45 | 9.82% | 97,446,440 |
| Jul 22, 2025 | 16.85 | 17.60 | 16.70 | 16.80 | 16.80 | -0.30% | 27,966,910 |
| Jul 21, 2025 | 16.95 | 17.10 | 16.75 | 16.85 | 16.85 | -0.59% | 7,691,049 |
| Jul 18, 2025 | 17.30 | 17.75 | 16.85 | 16.95 | 16.95 | -1.17% | 28,141,320 |
| Jul 17, 2025 | 17.40 | 17.80 | 17.10 | 17.15 | 17.15 | -1.15% | 32,502,700 |
| Jul 16, 2025 | 17.40 | 18.30 | 17.15 | 17.35 | 17.35 | - | 66,666,940 |
| Jul 15, 2025 | 16.55 | 17.95 | 16.50 | 17.35 | 17.35 | 3.89% | 54,492,020 |