Glotech Industrial Corp. (TPEX:5475)
Taiwan
· Delayed Price · Currency is TWD 184.50
-20.00 (-9.78%)
Mar 9, 2026, 1:30 PM CST
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 209.00 | 209.00 | 204.00 | 204.50 | 204.50 | 7.63% | 1,219,145 |
| Mar 5, 2026 | 188.50 | 190.00 | 181.00 | 190.00 | 190.00 | 9.83% | 1,352,589 |
| Mar 4, 2026 | 182.00 | 183.00 | 173.00 | 173.00 | 173.00 | -9.90% | 1,721,700 |
| Mar 3, 2026 | 215.00 | 218.00 | 192.00 | 192.00 | 192.00 | -9.43% | 1,471,164 |
| Mar 2, 2026 | 207.00 | 220.00 | 206.00 | 212.00 | 212.00 | -0.24% | 1,030,700 |
| Feb 26, 2026 | 208.00 | 218.00 | 205.00 | 212.50 | 212.50 | -1.62% | 1,517,710 |
| Feb 25, 2026 | 205.00 | 216.00 | 185.50 | 216.00 | 216.00 | 9.92% | 8,544,889 |
| Feb 24, 2026 | 180.00 | 196.50 | 179.00 | 196.50 | 196.50 | 9.78% | 3,991,585 |
| Feb 23, 2026 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 9.82% | 5,800,668 |
| Feb 11, 2026 | 148.50 | 163.00 | 148.50 | 163.00 | 163.00 | 9.76% | 5,533,632 |
| Feb 10, 2026 | 148.00 | 153.50 | 143.00 | 148.50 | 148.50 | 5.32% | 4,296,999 |
| Feb 9, 2026 | 142.00 | 145.00 | 128.00 | 141.00 | 141.00 | 3.30% | 6,170,269 |
| Feb 6, 2026 | 132.00 | 144.50 | 120.00 | 136.50 | 136.50 | 3.41% | 7,805,800 |
| Feb 5, 2026 | 132.00 | 146.00 | 129.50 | 132.00 | 132.00 | -2.22% | 2,185,261 |
| Feb 4, 2026 | 123.00 | 135.00 | 123.00 | 135.00 | 135.00 | 9.76% | 2,054,262 |
| Feb 3, 2026 | 118.00 | 123.00 | 116.00 | 123.00 | 123.00 | 9.82% | 3,124,978 |
| Feb 2, 2026 | 116.50 | 116.50 | 110.00 | 112.00 | 112.00 | 5.16% | 2,206,544 |
| Jan 30, 2026 | 105.00 | 106.50 | 101.00 | 106.50 | 106.50 | - | 1,000,061 |
| Jan 29, 2026 | 109.00 | 109.00 | 104.00 | 106.50 | 106.50 | -1.39% | 757,858 |
| Jan 28, 2026 | 110.00 | 110.50 | 107.00 | 108.00 | 108.00 | - | 735,213 |
| Jan 27, 2026 | 105.50 | 109.00 | 103.50 | 108.00 | 108.00 | 4.85% | 684,394 |
| Jan 26, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 766,980 |
| Jan 23, 2026 | 102.50 | 107.00 | 100.00 | 103.00 | 103.00 | -5.50% | 1,508,293 |
| Jan 22, 2026 | 107.50 | 112.00 | 106.00 | 109.00 | 109.00 | 6.86% | 8,691,552 |
| Jan 21, 2026 | 105.00 | 111.00 | 101.50 | 102.00 | 102.00 | -5.99% | 6,810,731 |
| Jan 20, 2026 | 109.50 | 119.50 | 106.00 | 108.50 | 108.50 | -2.69% | 11,545,000 |
| Jan 19, 2026 | 102.00 | 111.50 | 99.00 | 111.50 | 111.50 | 9.85% | 10,075,232 |
| Jan 16, 2026 | 96.90 | 101.50 | 96.80 | 101.50 | 101.50 | 9.61% | 12,718,364 |
| Jan 15, 2026 | 85.00 | 92.60 | 84.70 | 92.60 | 92.60 | 9.98% | 4,516,172 |
| Jan 14, 2026 | 84.00 | 85.50 | 82.50 | 84.20 | 84.20 | 0.48% | 2,773,880 |
| Jan 13, 2026 | 89.30 | 90.10 | 83.00 | 83.80 | 83.80 | -5.84% | 5,272,718 |
| Jan 12, 2026 | 91.00 | 92.80 | 88.50 | 89.00 | 89.00 | 2.06% | 3,821,646 |
| Jan 9, 2026 | 88.00 | 90.40 | 84.00 | 87.20 | 87.20 | -2.02% | 2,981,527 |
| Jan 8, 2026 | 90.50 | 94.70 | 87.50 | 89.00 | 89.00 | -3.26% | 5,131,899 |
| Jan 7, 2026 | 88.00 | 95.00 | 86.70 | 92.00 | 92.00 | 2.56% | 4,603,676 |
| Jan 6, 2026 | 88.70 | 92.80 | 87.60 | 89.70 | 89.70 | 1.01% | 3,329,058 |
| Jan 5, 2026 | 93.00 | 96.40 | 88.10 | 88.80 | 88.80 | -4.52% | 4,580,196 |
| Jan 2, 2026 | 95.50 | 96.50 | 92.00 | 93.00 | 93.00 | -3.02% | 3,215,972 |
| Dec 31, 2025 | 96.50 | 98.70 | 90.60 | 95.90 | 95.90 | -1.54% | 6,407,551 |
| Dec 30, 2025 | 100.00 | 100.50 | 96.50 | 97.40 | 97.40 | -4.51% | 7,800,224 |
| Dec 29, 2025 | 97.70 | 102.00 | 95.00 | 102.00 | 102.00 | 9.91% | 10,265,941 |
| Dec 26, 2025 | 89.10 | 93.20 | 89.10 | 92.80 | 92.80 | 4.86% | 1,810,555 |
| Dec 24, 2025 | 88.70 | 88.80 | 87.70 | 88.50 | 88.50 | 1.72% | 1,031,047 |
| Dec 23, 2025 | 86.90 | 87.00 | 85.50 | 87.00 | 87.00 | - | 1,064,738 |
| Dec 22, 2025 | 84.00 | 87.00 | 83.50 | 87.00 | 87.00 | 4.82% | 1,479,956 |
| Dec 19, 2025 | 82.50 | 83.00 | 80.80 | 83.00 | 83.00 | 3.62% | 905,370 |
| Dec 18, 2025 | 81.00 | 81.00 | 80.00 | 80.10 | 80.10 | -1.48% | 531,843 |
| Dec 17, 2025 | 81.00 | 82.00 | 80.40 | 81.30 | 81.30 | 2.91% | 754,259 |
| Dec 16, 2025 | 80.00 | 81.10 | 76.00 | 79.00 | 79.00 | -0.63% | 1,328,893 |
| Dec 15, 2025 | 76.00 | 81.70 | 76.00 | 79.50 | 79.50 | 2.58% | 996,774 |
| Dec 12, 2025 | 80.50 | 80.50 | 77.00 | 77.50 | 77.50 | -4.67% | 2,042,626 |
| Dec 11, 2025 | 83.00 | 86.00 | 81.00 | 81.30 | 81.30 | -1.69% | 7,215,010 |
| Dec 10, 2025 | 83.20 | 86.60 | 81.50 | 82.70 | 82.70 | -0.60% | 9,640,800 |
| Dec 9, 2025 | 78.00 | 83.20 | 76.20 | 83.20 | 83.20 | 9.91% | 11,686,800 |
| Dec 8, 2025 | 71.70 | 75.70 | 69.50 | 75.70 | 75.70 | 9.87% | 5,690,775 |
| Dec 5, 2025 | 69.90 | 70.30 | 67.00 | 68.90 | 68.90 | 0.15% | 3,822,252 |
| Dec 4, 2025 | 72.50 | 72.50 | 67.30 | 68.80 | 68.80 | -1.85% | 8,591,173 |
| Dec 3, 2025 | 65.80 | 70.10 | 65.60 | 70.10 | 70.10 | 9.87% | 10,385,306 |
| Dec 2, 2025 | 58.50 | 63.80 | 58.30 | 63.80 | 63.80 | 10.00% | 7,248,539 |
| Dec 1, 2025 | 60.00 | 60.50 | 56.80 | 58.00 | 58.00 | -3.01% | 2,153,061 |
| Nov 28, 2025 | 61.00 | 63.00 | 59.50 | 59.80 | 59.80 | -2.76% | 3,676,699 |
| Nov 27, 2025 | 56.80 | 62.00 | 56.70 | 61.50 | 61.50 | 8.85% | 4,267,466 |
| Nov 26, 2025 | 58.10 | 58.60 | 56.40 | 56.50 | 56.50 | -2.59% | 1,768,700 |
| Nov 25, 2025 | 57.60 | 59.20 | 55.00 | 58.00 | 58.00 | 2.84% | 3,147,610 |
| Nov 24, 2025 | 58.30 | 60.00 | 56.40 | 56.40 | 56.40 | -2.76% | 2,122,602 |
| Nov 21, 2025 | 60.00 | 61.00 | 57.10 | 58.00 | 58.00 | -8.52% | 4,084,597 |
| Nov 20, 2025 | 61.40 | 64.50 | 59.00 | 63.40 | 63.40 | 7.82% | 4,650,673 |
| Nov 19, 2025 | 62.70 | 64.80 | 57.00 | 58.80 | 58.80 | -5.92% | 5,042,481 |
| Nov 18, 2025 | 63.30 | 64.00 | 61.70 | 62.50 | 62.50 | -1.26% | 616,351 |
| Nov 17, 2025 | 64.80 | 66.00 | 63.00 | 63.30 | 63.30 | 0.48% | 524,073 |
| Nov 14, 2025 | 63.70 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 588,549 |
| Nov 13, 2025 | 67.40 | 68.10 | 64.70 | 65.00 | 65.00 | -3.85% | 1,183,240 |
| Nov 12, 2025 | 62.80 | 67.60 | 62.80 | 67.60 | 67.60 | 9.92% | 3,506,864 |
| Nov 11, 2025 | 58.10 | 63.00 | 58.10 | 61.50 | 61.50 | 5.13% | 796,281 |
| Nov 10, 2025 | 59.40 | 59.40 | 57.00 | 58.50 | 58.50 | -3.78% | 977,913 |
| Nov 7, 2025 | 61.50 | 62.00 | 60.00 | 60.80 | 60.80 | -1.46% | 590,265 |
| Nov 6, 2025 | 60.20 | 62.80 | 60.20 | 61.70 | 61.70 | 2.83% | 549,766 |
| Nov 5, 2025 | 55.80 | 61.80 | 55.80 | 60.00 | 60.00 | -3.23% | 1,042,981 |
| Nov 4, 2025 | 67.90 | 67.90 | 62.00 | 62.00 | 62.00 | -9.36% | 7,005,061 |
| Nov 3, 2025 | 68.00 | 69.20 | 64.50 | 68.40 | 68.40 | -0.15% | 9,877,471 |
| Oct 31, 2025 | 62.00 | 69.30 | 61.10 | 68.50 | 68.50 | 8.73% | 16,227,210 |
| Oct 30, 2025 | 59.00 | 64.00 | 57.00 | 63.00 | 63.00 | 6.06% | 11,758,000 |
| Oct 29, 2025 | 55.60 | 59.40 | 52.50 | 59.40 | 59.40 | 10.00% | 10,641,050 |
| Oct 28, 2025 | 56.10 | 56.10 | 52.10 | 54.00 | 54.00 | -5.76% | 4,059,924 |
| Oct 27, 2025 | 59.00 | 59.00 | 57.30 | 57.30 | 57.30 | -2.88% | 1,422,323 |
| Oct 23, 2025 | 60.30 | 60.50 | 59.00 | 59.00 | 59.00 | -4.07% | 806,331 |
| Oct 22, 2025 | 61.40 | 62.40 | 60.00 | 61.50 | 61.50 | 0.16% | 681,395 |
| Oct 21, 2025 | 61.00 | 62.00 | 61.00 | 61.40 | 61.40 | 2.33% | 677,845 |
| Oct 20, 2025 | 59.20 | 60.50 | 59.00 | 60.00 | 60.00 | 2.56% | 1,073,334 |
| Oct 17, 2025 | 60.90 | 60.90 | 58.10 | 58.50 | 58.50 | -3.94% | 1,364,020 |
| Oct 16, 2025 | 61.30 | 62.60 | 60.40 | 60.90 | 60.90 | -0.98% | 1,007,247 |
| Oct 15, 2025 | 60.20 | 62.10 | 58.70 | 61.50 | 61.50 | 1.99% | 1,263,012 |
| Oct 14, 2025 | 65.70 | 65.70 | 60.30 | 60.30 | 60.30 | -10.00% | 2,077,212 |
| Oct 13, 2025 | 63.50 | 67.40 | 62.40 | 67.00 | 67.00 | -2.05% | 6,953,127 |
| Oct 9, 2025 | 65.50 | 68.40 | 63.60 | 68.40 | 68.40 | 9.97% | 8,047,589 |
| Oct 8, 2025 | 64.00 | 65.30 | 61.70 | 62.20 | 62.20 | -4.16% | 5,973,191 |
| Oct 7, 2025 | 66.00 | 69.00 | 62.30 | 64.90 | 64.90 | -1.52% | 6,500,431 |
| Oct 3, 2025 | 67.60 | 69.00 | 65.20 | 65.90 | 65.90 | -3.94% | 5,271,428 |
| Oct 2, 2025 | 65.00 | 71.00 | 63.20 | 68.60 | 68.60 | 5.38% | 11,801,680 |
| Oct 1, 2025 | 60.90 | 65.10 | 60.00 | 65.10 | 65.10 | 9.97% | 7,969,642 |