Skip to main content
China Glaze Co.,Ltd. (TPE:1809)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.45
+0.05 (0.19%)
Apr 29, 2026, 1:30 PM CST

China Glaze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0527.2025.5026.4526.450.19%2,085,366
Apr 28, 202625.2026.9525.0026.4026.404.76%1,834,140
Apr 27, 202625.8526.0024.5025.2025.20-1.75%2,115,646
Apr 24, 202626.7026.7525.2525.6525.65-3.93%2,295,949
Apr 23, 202629.2029.2026.1026.7026.70-7.93%5,918,923
Apr 22, 202627.9529.4527.8029.0029.005.84%7,955,291
Apr 21, 202628.4528.5527.3527.4027.40-2.14%3,179,675
Apr 20, 202627.9529.5527.8528.0028.002.94%7,796,591
Apr 17, 202626.9027.7026.7027.2027.200.37%3,716,439
Apr 16, 202627.5028.1526.8527.1027.10-0.73%3,547,585
Apr 15, 202626.7028.3526.1527.3027.303.02%5,696,451
Apr 14, 202627.0027.0026.1526.5026.50-0.56%3,483,677
Apr 13, 202625.0027.1524.8526.6526.654.31%4,085,736
Apr 10, 202626.1526.6025.4525.5525.55-1.73%1,800,754
Apr 9, 202626.3526.8525.9526.0026.00-1.33%2,963,789
Apr 8, 202625.5026.5525.2526.3526.356.68%3,019,551
Apr 7, 202625.5025.6524.5524.7024.70-1.59%1,862,237
Apr 2, 202626.3026.6524.9025.1025.10-3.65%2,116,381
Apr 1, 202626.6026.9526.0026.0526.051.56%1,833,702
Mar 31, 202626.4027.3525.4525.6525.65-3.93%3,028,721
Mar 30, 202627.3027.9026.6526.7026.70-5.99%2,368,990
Mar 27, 202626.9028.4026.9028.4028.403.46%3,105,121
Mar 26, 202628.1028.9527.3527.4527.45-1.61%3,805,121
Mar 25, 202628.0028.4527.6027.9027.901.64%4,205,496
Mar 24, 202629.4530.0026.9527.4527.45-6.15%8,538,342
Mar 23, 202630.0030.7029.2529.2529.25-9.86%8,300,018
Mar 20, 202635.7535.7532.2032.4532.45-0.15%42,656,380
Mar 19, 202632.5032.5032.5032.5032.509.98%7,817,833
Mar 18, 202627.2529.5526.9529.5529.559.85%25,879,860
Mar 17, 202625.7027.7025.4026.9026.906.75%13,005,523
Mar 16, 202626.5026.5025.0525.2025.20-3.08%3,063,522
Mar 13, 202624.5027.0024.4526.0026.003.38%5,507,855
Mar 12, 202625.0025.7024.5025.1525.150.60%3,609,289
Mar 11, 202624.0025.2523.8025.0025.005.49%2,312,817
Mar 10, 202624.3024.5523.6023.7023.70-1,988,375
Mar 9, 202623.2523.8522.9023.7023.70-6.69%2,568,094
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