Glotech Industrial Corp. (TPEX:5475)
Taiwan
· Delayed Price · Currency is TWD 356.00
+17.00 (5.01%)
Apr 29, 2026, 1:30 PM CST
Glotech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 339.00 | 365.00 | 339.00 | 356.00 | 356.00 | 5.01% | 1,620,972 |
| Apr 28, 2026 | 315.00 | 339.00 | 315.00 | 339.00 | 339.00 | 9.89% | 1,464,303 |
| Apr 27, 2026 | 331.50 | 331.50 | 302.00 | 308.50 | 308.50 | -8.05% | 2,660,818 |
| Apr 24, 2026 | 365.00 | 365.00 | 327.50 | 335.50 | 335.50 | -7.58% | 2,469,756 |
| Apr 23, 2026 | 386.00 | 386.50 | 347.50 | 363.00 | 363.00 | -5.96% | 2,726,369 |
| Apr 22, 2026 | 385.00 | 395.00 | 370.00 | 386.00 | 386.00 | 0.26% | 1,756,859 |
| Apr 21, 2026 | 390.00 | 404.50 | 385.00 | 385.00 | 385.00 | -3.75% | 4,302,320 |
| Apr 20, 2026 | 395.00 | 403.50 | 358.00 | 400.00 | 400.00 | 8.55% | 6,100,633 |
| Apr 17, 2026 | 342.50 | 368.50 | 338.00 | 368.50 | 368.50 | 10.00% | 4,119,285 |
| Apr 16, 2026 | 330.00 | 344.00 | 311.50 | 335.00 | 335.00 | 3.72% | 4,737,239 |
| Apr 15, 2026 | 327.00 | 344.00 | 316.00 | 323.00 | 323.00 | 2.22% | 5,883,324 |
| Apr 14, 2026 | 294.00 | 316.00 | 292.00 | 316.00 | 316.00 | 9.91% | 3,918,175 |
| Apr 13, 2026 | 292.00 | 298.00 | 283.00 | 287.50 | 287.50 | -1.54% | 3,244,229 |
| Apr 10, 2026 | 277.00 | 300.00 | 273.00 | 292.00 | 292.00 | 5.23% | 4,695,613 |
| Apr 9, 2026 | 283.00 | 292.00 | 275.00 | 277.50 | 277.50 | -2.46% | 4,577,370 |
| Apr 8, 2026 | 279.50 | 294.50 | 274.00 | 284.50 | 284.50 | 4.98% | 7,203,058 |
| Apr 7, 2026 | 256.50 | 271.00 | 239.00 | 271.00 | 271.00 | 9.94% | 9,332,255 |
| Apr 2, 2026 | 224.00 | 246.50 | 224.00 | 246.50 | 246.50 | 9.80% | 8,537,481 |
| Apr 1, 2026 | 218.00 | 224.50 | 213.00 | 224.50 | 224.50 | 9.78% | 6,955,602 |
| Mar 31, 2026 | 214.00 | 222.50 | 202.00 | 204.50 | 204.50 | -6.19% | 3,834,890 |
| Mar 30, 2026 | 205.50 | 223.00 | 197.00 | 218.00 | 218.00 | 2.11% | 3,914,587 |
| Mar 27, 2026 | 202.00 | 220.50 | 202.00 | 213.50 | 213.50 | -0.23% | 3,273,862 |
| Mar 26, 2026 | 222.00 | 230.00 | 211.00 | 214.00 | 214.00 | 1.18% | 6,261,826 |
| Mar 25, 2026 | 200.50 | 211.50 | 196.50 | 211.50 | 211.50 | 9.87% | 4,804,712 |
| Mar 24, 2026 | 200.50 | 206.00 | 180.00 | 192.50 | 192.50 | -2.53% | 4,762,805 |
| Mar 23, 2026 | 190.50 | 200.00 | 186.50 | 197.50 | 197.50 | -4.36% | 3,030,347 |
| Mar 20, 2026 | 214.00 | 218.00 | 200.00 | 206.50 | 206.50 | -2.59% | 3,848,680 |
| Mar 19, 2026 | 205.00 | 216.50 | 201.00 | 212.00 | 212.00 | - | 5,493,662 |
| Mar 18, 2026 | 199.50 | 212.00 | 193.00 | 212.00 | 212.00 | 9.84% | 6,418,913 |
| Mar 17, 2026 | 200.00 | 210.00 | 186.50 | 193.00 | 193.00 | -4.46% | 6,866,312 |
| Mar 16, 2026 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | -9.82% | 7,328,889 |
| Mar 13, 2026 | 209.00 | 243.00 | 206.00 | 224.00 | 224.00 | 1.36% | 6,871,333 |
| Mar 12, 2026 | 201.00 | 221.00 | 200.00 | 221.00 | 221.00 | 9.95% | 1,312,931 |
| Mar 11, 2026 | 190.00 | 201.00 | 190.00 | 201.00 | 201.00 | 9.84% | 733,413 |
| Mar 10, 2026 | 192.00 | 196.00 | 178.50 | 183.00 | 183.00 | -0.81% | 1,035,730 |
| Mar 9, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -9.78% | 460,075 |
| 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 |