Taiwan Glass Ind. Corp. (TPE:1802)
Taiwan
· Delayed Price · Currency is TWD 66.80
-3.80 (-5.38%)
Apr 29, 2026, 12:25 PM CST
Taiwan Glass Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.10 | 70.60 | 63.50 | 70.60 | 70.60 | 9.97% | 125,945,092 |
| Apr 27, 2026 | 65.00 | 65.50 | 61.70 | 64.20 | 64.20 | -1.23% | 90,057,916 |
| Apr 24, 2026 | 67.60 | 67.80 | 63.10 | 65.00 | 65.00 | -1.81% | 122,228,131 |
| Apr 23, 2026 | 71.60 | 72.50 | 64.70 | 66.20 | 66.20 | -6.63% | 163,064,424 |
| Apr 22, 2026 | 74.50 | 76.90 | 70.80 | 70.90 | 70.90 | -4.45% | 201,510,877 |
| Apr 21, 2026 | 71.40 | 75.50 | 71.30 | 74.20 | 74.20 | 4.65% | 190,381,700 |
| Apr 20, 2026 | 75.50 | 76.00 | 70.40 | 70.90 | 70.90 | -4.45% | 262,065,000 |
| Apr 17, 2026 | 69.20 | 76.60 | 69.10 | 74.20 | 74.20 | 6.15% | 346,753,094 |
| Apr 16, 2026 | 70.50 | 72.80 | 66.00 | 69.90 | 69.90 | 1.01% | 240,441,600 |
| Apr 15, 2026 | 69.80 | 71.00 | 65.40 | 69.20 | 69.20 | 1.47% | 278,804,400 |
| Apr 14, 2026 | 64.90 | 69.50 | 64.70 | 68.20 | 68.20 | 7.57% | 292,052,000 |
| Apr 13, 2026 | 58.80 | 63.40 | 58.20 | 63.40 | 63.40 | 9.88% | 122,615,600 |
| Apr 10, 2026 | 62.10 | 62.50 | 57.40 | 57.70 | 57.70 | -3.03% | 76,142,508 |
| Apr 9, 2026 | 61.50 | 64.50 | 59.20 | 59.50 | 59.50 | 0.85% | 203,015,163 |
| Apr 8, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 9.87% | 54,516,240 |
| Apr 7, 2026 | 53.80 | 55.00 | 52.90 | 53.70 | 53.70 | 2.87% | 36,938,520 |
| Apr 2, 2026 | 54.50 | 55.60 | 52.00 | 52.20 | 52.20 | -3.15% | 48,195,250 |
| Apr 1, 2026 | 54.10 | 55.40 | 53.50 | 53.90 | 53.90 | 3.85% | 54,884,660 |
| Mar 31, 2026 | 53.40 | 57.00 | 51.00 | 51.90 | 51.90 | -4.60% | 60,205,978 |
| Mar 30, 2026 | 53.00 | 54.40 | 52.30 | 54.40 | 54.40 | -0.91% | 34,286,530 |
| Mar 27, 2026 | 51.40 | 55.00 | 50.60 | 54.90 | 54.90 | 3.00% | 56,916,936 |
| Mar 26, 2026 | 55.20 | 57.60 | 52.80 | 53.30 | 53.30 | -1.66% | 84,251,129 |
| Mar 25, 2026 | 53.10 | 56.50 | 53.10 | 54.20 | 54.20 | 4.43% | 106,097,646 |
| Mar 24, 2026 | 54.00 | 54.00 | 50.10 | 51.90 | 51.90 | - | 72,092,131 |
| Mar 23, 2026 | 52.50 | 54.60 | 51.90 | 51.90 | 51.90 | -9.90% | 83,159,209 |
| Mar 20, 2026 | 62.10 | 62.50 | 56.10 | 57.60 | 57.60 | -5.73% | 94,836,914 |
| Mar 19, 2026 | 62.50 | 62.90 | 60.60 | 61.10 | 61.10 | -4.68% | 81,434,460 |
| Mar 18, 2026 | 65.00 | 66.30 | 60.10 | 64.10 | 64.10 | 3.39% | 162,564,032 |
| Mar 17, 2026 | 62.60 | 64.00 | 59.50 | 62.00 | 62.00 | 0.49% | 14,620,703 |
| Mar 16, 2026 | 60.00 | 61.90 | 58.00 | 61.70 | 61.70 | 6.93% | 12,294,060 |
| Mar 13, 2026 | 52.50 | 58.00 | 52.50 | 57.70 | 57.70 | 4.91% | 8,929,369 |
| Mar 12, 2026 | 56.40 | 56.40 | 53.90 | 55.00 | 55.00 | -3.85% | 9,402,170 |
| Mar 11, 2026 | 53.30 | 57.20 | 53.30 | 57.20 | 57.20 | 10.00% | 12,746,880 |
| Mar 10, 2026 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -2.26% | 11,642,460 |
| 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 |