Skip to main content
China Glaze Co.,Ltd. (TPE:1809)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.70
-1.70 (-6.69%)
Mar 9, 2026, 1:35 PM CST

China Glaze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0025.7024.6525.4025.40-0.39%2,154,103
Mar 5, 202626.3027.1525.1525.5025.500.20%3,811,079
Mar 4, 202627.0527.7524.7525.4525.45-6.95%5,933,046
Mar 3, 202629.2029.8027.3027.3527.350.92%27,231,350
Mar 2, 202624.5027.5024.2027.1027.105.65%10,350,831
Feb 26, 202624.3526.6524.0525.6525.655.77%7,583,721
Feb 25, 202625.0025.0024.1024.2524.25-2.02%2,539,166
Feb 24, 202624.6525.1524.4024.7524.750.41%2,385,308
Feb 23, 202623.9025.0023.8024.6524.654.89%2,893,701
Feb 11, 202623.1524.4023.1023.5023.501.29%4,064,357
Feb 10, 202623.2523.3022.6523.2023.201.31%1,464,605
Feb 9, 202624.0024.0522.8522.9022.90-2.55%2,106,658
Feb 6, 202625.0025.0023.1023.5023.50-5.62%3,219,218
Feb 5, 202625.0525.3524.6524.9024.90-3.86%3,132,365
Feb 4, 202625.7527.4025.4025.9025.90-1.89%9,268,445
Feb 3, 202624.5526.4024.5526.4026.4010.00%10,481,060
Feb 2, 202624.3526.5023.7524.0024.00-2.83%5,775,305
Jan 30, 202625.0525.1523.7524.7024.701.44%4,158,789
Jan 29, 202625.8025.8024.2024.3524.35-6.17%4,628,916
Jan 28, 202626.4526.5025.8025.9525.95-2.81%3,997,013
Jan 27, 202630.0030.0026.1026.7026.70-3.78%15,086,870
Jan 26, 202627.5027.7527.0027.7527.759.90%5,074,297
Jan 23, 202626.5526.5524.6525.2525.25-3.99%7,886,701
Jan 22, 202628.6529.4526.2026.3026.30-7.39%15,840,650
Jan 21, 202629.8029.8028.0028.4028.403.27%34,416,110
Jan 20, 202626.5027.5026.4027.5027.5010.00%16,334,050
Jan 19, 202625.0025.0024.6525.0025.009.89%4,109,033
Jan 16, 202621.7522.7521.6522.7522.759.90%9,588,916
Jan 15, 202620.5520.9520.1520.7020.703.50%5,059,491
Jan 14, 202619.3520.3519.2020.0020.004.17%4,986,367
Jan 13, 202619.6519.6518.9519.2019.20-0.52%1,614,349
Jan 12, 202619.0519.8019.0019.3019.302.93%3,083,448
Jan 9, 202618.5019.4518.5018.7518.751.35%1,316,761
Jan 8, 202619.3019.3018.4518.5018.50-4.39%1,936,903
Jan 7, 202618.1019.8018.1019.3519.356.32%4,690,060
Jan 6, 202617.5518.2017.5518.2018.203.12%1,020,338
Jan 5, 202618.1518.2017.5517.6517.65-1.94%763,881
Jan 2, 202617.7518.1017.6518.0018.003.15%1,102,508
Dec 31, 202517.8017.9517.4517.4517.45-2.24%1,010,044
Dec 30, 202518.2518.2517.8017.8517.85-3.77%1,703,621
Dec 29, 202517.5018.9017.5018.5518.556.30%4,604,787
Dec 26, 202517.5517.6017.4017.4517.45-0.29%218,092
Dec 24, 202517.9017.9017.5017.5017.50-1.69%309,640
Dec 23, 202518.0018.0517.7517.8017.80-215,846
Dec 22, 202517.4517.9517.4517.8017.802.30%637,394
Dec 19, 202517.3517.5017.3017.4017.400.58%189,653
Dec 18, 202517.3017.3517.1517.3017.300.29%261,327
Dec 17, 202517.4017.5517.2517.2517.25-0.58%311,053
Dec 16, 202517.8017.9017.2517.3517.35-2.53%471,975
Dec 15, 202517.4517.9017.4017.8017.801.14%397,279
Dec 12, 202517.4517.6517.3017.6017.600.86%387,720
Dec 11, 202517.6517.7017.3017.4517.45-1.13%314,119
Dec 10, 202517.8517.9017.4517.6517.65-1.40%541,450
Dec 9, 202517.8518.0017.7017.9017.900.85%345,667
Dec 8, 202517.8518.0017.7017.7517.75-0.56%183,481
Dec 5, 202518.0018.0017.8017.8517.85-0.56%164,543
Dec 4, 202517.9518.1017.8017.9517.950.28%321,293
Dec 3, 202518.1518.1517.9017.9017.90-494,137
Dec 2, 202518.0018.1517.8517.9017.900.28%361,704
Dec 1, 202518.1018.1517.8017.8517.85-1.11%377,614
Nov 28, 202518.0518.3017.9018.0518.05-406,710
Nov 27, 202518.0518.3017.7518.0518.050.84%381,935
Nov 26, 202517.5518.0517.5017.9017.903.17%811,450
Nov 25, 202517.4517.7017.3017.3517.350.58%356,458
Nov 24, 202517.4017.6017.2517.2517.250.58%271,149
Nov 21, 202517.7518.0517.1017.1517.15-4.46%653,213
Nov 20, 202517.7018.2017.7017.9517.953.16%561,188
Nov 19, 202517.6017.6017.3017.4017.40-0.85%507,540
Nov 18, 202518.1518.1517.4517.5517.55-3.57%1,035,185
Nov 17, 202519.3519.3518.2018.2018.20-4.71%1,070,149
Nov 14, 202519.5520.5019.1019.1019.10-4.50%1,899,740
Nov 13, 202519.8020.7019.7020.0020.001.27%4,856,308
Nov 12, 202518.8520.2518.8019.7519.756.76%5,394,844
Nov 11, 202517.9518.8517.9518.5018.503.93%1,052,024
Nov 10, 202517.9017.9517.5517.8017.80-269,064
Nov 7, 202518.1518.2517.8017.8017.80-1.93%232,654
Nov 6, 202517.9018.3017.8518.1518.151.68%472,584
Nov 5, 202517.6018.0017.4517.8517.85-0.28%440,246
Nov 4, 202518.7018.7517.9017.9017.90-4.28%689,656
Nov 3, 202518.4518.7518.2018.7018.701.91%445,754
Oct 31, 202518.3518.7518.3018.3518.35-596,858
Oct 30, 202518.8018.9018.2518.3518.35-2.39%1,267,697
Oct 29, 202519.0519.3518.8018.8018.80-1.05%773,789
Oct 28, 202519.2019.3518.9019.0019.00-1.04%682,573
Oct 27, 202519.3019.5019.1019.2019.20-666,293
Oct 23, 202519.5019.5019.1019.2019.20-1.03%556,154
Oct 22, 202519.1019.5519.0519.4019.402.11%1,054,719
Oct 21, 202519.0519.2518.8519.0019.001.06%738,838
Oct 20, 202519.2519.2518.8018.8018.80-1.31%590,858
Oct 17, 202519.0519.2018.9019.0519.05-612,218
Oct 16, 202518.9019.3018.9019.0519.051.06%732,414
Oct 15, 202519.0519.1518.8518.8518.85-1,079,914
Oct 14, 202520.2520.3018.8518.8518.85-9.37%4,418,737
Oct 13, 202520.6021.3019.8020.8020.804.00%10,423,320
Oct 9, 202519.7020.2519.4520.0020.002.56%3,358,887
Oct 8, 202519.5519.6519.3019.5019.50-2.74%1,320,274
Oct 7, 202518.7520.2018.7020.0520.056.93%2,424,223
Oct 3, 202518.8518.9518.7018.7518.75-0.53%514,929
Oct 2, 202519.2019.2518.8518.8518.85-1.82%792,093
Oct 1, 202519.6519.7019.1019.2019.20-1.03%1,151,215