Taiwan Glass Ind. Corp. (TPE:1802)
Taiwan
· Delayed Price · Currency is TWD 53.20
-5.90 (-9.98%)
At close: Mar 9, 2026
Taiwan Glass Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -9.98% | 7,129,947 |
| Mar 6, 2026 | 58.20 | 60.50 | 58.20 | 59.10 | 59.10 | -2.31% | 7,468,591 |
| Mar 5, 2026 | 60.60 | 61.50 | 58.00 | 60.50 | 60.50 | 5.40% | 12,661,530 |
| Mar 4, 2026 | 59.50 | 59.50 | 57.40 | 57.40 | 57.40 | -9.89% | 23,322,823 |
| Mar 3, 2026 | 68.00 | 73.50 | 62.80 | 63.70 | 63.70 | -5.21% | 365,818,600 |
| Mar 2, 2026 | 56.50 | 67.20 | 56.40 | 67.20 | 67.20 | 9.98% | 244,058,741 |
| Feb 26, 2026 | 62.00 | 66.20 | 60.60 | 61.10 | 61.10 | -0.33% | 241,443,200 |
| Feb 25, 2026 | 59.40 | 62.00 | 56.10 | 61.30 | 61.30 | 7.92% | 306,161,200 |
| Feb 24, 2026 | 54.60 | 56.80 | 53.20 | 56.80 | 56.80 | 9.86% | 243,451,800 |
| Feb 23, 2026 | 49.15 | 51.70 | 48.50 | 51.70 | 51.70 | 9.88% | 136,003,000 |
| Feb 11, 2026 | 43.10 | 47.05 | 43.10 | 47.05 | 47.05 | 9.93% | 93,106,750 |
| Feb 10, 2026 | 45.00 | 45.90 | 42.75 | 42.80 | 42.80 | -3.93% | 68,247,050 |
| Feb 9, 2026 | 49.00 | 49.40 | 44.55 | 44.55 | 44.55 | -6.41% | 112,929,788 |
| Feb 6, 2026 | 49.00 | 49.80 | 47.55 | 47.60 | 47.60 | -9.85% | 80,639,329 |
| Feb 5, 2026 | 51.60 | 53.50 | 51.30 | 52.80 | 52.80 | -0.56% | 23,514,038 |
| Feb 4, 2026 | 51.50 | 53.30 | 50.30 | 53.10 | 53.10 | 7.49% | 32,639,690 |
| Feb 3, 2026 | 46.70 | 49.40 | 46.70 | 49.40 | 49.40 | 9.90% | 32,387,710 |
| Feb 2, 2026 | 46.45 | 46.50 | 44.35 | 44.95 | 44.95 | -6.84% | 24,747,482 |
| Jan 30, 2026 | 49.25 | 49.25 | 46.85 | 48.25 | 48.25 | -3.11% | 27,284,186 |
| Jan 29, 2026 | 52.50 | 52.50 | 49.05 | 49.80 | 49.80 | -4.23% | 22,945,360 |
| Jan 28, 2026 | 52.00 | 52.60 | 51.00 | 52.00 | 52.00 | 1.17% | 23,553,024 |
| Jan 27, 2026 | 52.50 | 52.50 | 51.00 | 51.40 | 51.40 | -0.77% | 17,720,820 |
| Jan 26, 2026 | 50.00 | 51.80 | 48.30 | 51.80 | 51.80 | 4.02% | 29,536,195 |
| Jan 23, 2026 | 50.00 | 50.00 | 47.00 | 49.80 | 49.80 | -2.73% | 57,775,940 |
| Jan 22, 2026 | 57.30 | 57.40 | 51.10 | 51.20 | 51.20 | -5.19% | 307,549,800 |
| Jan 21, 2026 | 52.60 | 55.00 | 51.70 | 54.00 | 54.00 | 6.93% | 383,683,400 |
| Jan 20, 2026 | 46.90 | 50.50 | 46.30 | 50.50 | 50.50 | 9.90% | 420,681,800 |
| Jan 19, 2026 | 44.70 | 45.95 | 44.70 | 45.95 | 45.95 | 9.93% | 150,633,400 |
| Jan 16, 2026 | 40.50 | 41.80 | 39.75 | 41.80 | 41.80 | 10.00% | 195,740,899 |
| Jan 15, 2026 | 34.80 | 38.00 | 34.80 | 38.00 | 38.00 | 9.99% | 222,349,558 |
| Jan 14, 2026 | 34.15 | 35.25 | 33.80 | 34.55 | 34.55 | 1.47% | 43,514,487 |
| Jan 13, 2026 | 35.05 | 35.55 | 34.00 | 34.05 | 34.05 | -2.30% | 52,183,629 |
| Jan 12, 2026 | 35.05 | 35.75 | 34.65 | 34.85 | 34.85 | -0.43% | 39,104,348 |
| Jan 9, 2026 | 35.05 | 35.95 | 34.05 | 35.00 | 35.00 | -0.57% | 50,470,838 |
| Jan 8, 2026 | 35.80 | 37.80 | 35.15 | 35.20 | 35.20 | -0.42% | 174,983,981 |
| Jan 7, 2026 | 34.50 | 35.40 | 34.25 | 35.35 | 35.35 | 3.51% | 66,650,510 |
| Jan 6, 2026 | 34.00 | 34.70 | 33.75 | 34.15 | 34.15 | 1.04% | 27,923,832 |
| Jan 5, 2026 | 35.10 | 35.55 | 33.40 | 33.80 | 33.80 | -2.73% | 47,008,390 |
| Jan 2, 2026 | 34.60 | 34.95 | 34.35 | 34.75 | 34.75 | 0.58% | 22,824,890 |
| Dec 31, 2025 | 35.05 | 35.05 | 34.35 | 34.55 | 34.55 | -1.43% | 32,236,916 |
| Dec 30, 2025 | 35.20 | 35.40 | 34.50 | 35.05 | 35.05 | -2.91% | 57,372,580 |
| Dec 29, 2025 | 35.75 | 36.75 | 35.50 | 36.10 | 36.10 | 2.85% | 143,128,100 |
| Dec 26, 2025 | 35.50 | 36.20 | 34.90 | 35.10 | 35.10 | 0.57% | 65,458,530 |
| Dec 24, 2025 | 35.90 | 36.35 | 34.80 | 34.90 | 34.90 | -1.69% | 65,638,246 |
| Dec 23, 2025 | 35.80 | 35.90 | 34.50 | 35.50 | 35.50 | -0.70% | 66,038,155 |
| Dec 22, 2025 | 34.50 | 36.20 | 34.25 | 35.75 | 35.75 | 6.24% | 83,229,850 |
| Dec 19, 2025 | 33.25 | 34.50 | 33.20 | 33.65 | 33.65 | 2.28% | 63,353,970 |
| Dec 18, 2025 | 32.95 | 33.70 | 32.25 | 32.90 | 32.90 | -3.09% | 76,776,180 |
| Dec 17, 2025 | 34.95 | 35.15 | 33.55 | 33.95 | 33.95 | -1.74% | 54,437,496 |
| Dec 16, 2025 | 35.70 | 35.95 | 34.05 | 34.55 | 34.55 | -3.63% | 69,983,020 |
| Dec 15, 2025 | 36.25 | 36.65 | 35.70 | 35.85 | 35.85 | -3.89% | 64,994,520 |
| Dec 12, 2025 | 37.40 | 37.90 | 37.00 | 37.30 | 37.30 | -0.27% | 63,442,900 |
| Dec 11, 2025 | 38.55 | 38.80 | 37.40 | 37.40 | 37.40 | -2.22% | 133,914,484 |
| Dec 10, 2025 | 40.10 | 41.75 | 37.75 | 38.25 | 38.25 | -4.14% | 298,512,467 |
| Dec 9, 2025 | 38.25 | 39.95 | 37.05 | 39.90 | 39.90 | 4.45% | 231,810,900 |
| Dec 8, 2025 | 36.15 | 39.60 | 36.00 | 38.20 | 38.20 | 4.80% | 254,168,554 |
| 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 |