Globe Industries Corporation - 1324.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.2	10.9	10.9	11.2	10.9	43,283
September 25, 2025	11.1	11.15	11.15	11.2	11	72,949
September 24, 2025	11.15	11.2	11.2	11.4	10.9	56,453
September 23, 2025	11.15	11.15	11.15	11.3	11.1	75,452
September 22, 2025	11	11.15	11.15	11.2	10.95	84,126
September 19, 2025	10.75	11.05	11.05	11.2	10.7	164,758
September 18, 2025	10.65	10.75	10.75	10.8	10.65	15,882
September 17, 2025	10.75	10.75	10.75	10.9	10.75	9,000
September 16, 2025	10.8	10.8	10.8	10.8	10.7	66,195
September 15, 2025	10.7	10.7	10.7	10.7	10.65	39,300
September 12, 2025	10.85	10.65	10.65	10.85	10.25	200,000
September 11, 2025	11.05	10.9	10.9	11.1	10.8	44,212
September 10, 2025	10.9	11.05	11.05	11.05	10.85	82,040
September 09, 2025	10.95	10.9	10.9	11	10.9	36,866
September 08, 2025	11	10.95	10.95	11.2	10.95	41,618
September 05, 2025	11	11	11	11.25	10.95	121,886
September 04, 2025	10.9	10.95	10.95	11.35	10.75	354,774
September 03, 2025	11.45	10.8	10.8	11.85	10.8	684,469
September 02, 2025	12.2	11.45	11.45	12.4	11.45	346,505
September 01, 2025	11.95	12.25	12.25	12.3	11.45	397,168
August 29, 2025	12	12	12	12.7	11.75	947,828
August 28, 2025	10.7	11.75	11.75	11.75	10.6	794,781
August 27, 2025	10.65	10.9	10.7	11	10.65	100,254
August 26, 2025	10.5	10.65	10.45	10.7	10.5	56,832
August 25, 2025	10.65	10.6	10.41	10.85	10.5	95,848
August 22, 2025	10.65	10.6	10.6	10.7	10.5	105,997
August 21, 2025	10.6	10.65	10.65	10.7	10.6	83,375
August 20, 2025	10.95	10.5	10.5	11	10.5	158,499
August 19, 2025	10.95	10.95	10.95	11	10.95	41,916
August 18, 2025	10.85	10.95	10.95	11.05	10.85	63,900
August 15, 2025	10.8	10.75	10.75	10.8	10.75	28,859
August 14, 2025	10.8	10.8	10.8	10.85	10.8	18,934
August 13, 2025	10.95	10.85	10.85	10.95	10.85	30,430
August 12, 2025	10.95	10.95	10.95	10.95	10.95	7,408
August 11, 2025	10.85	10.95	10.95	10.95	10.85	14,905
August 08, 2025	11	10.9	10.9	11.1	10.9	49,874
August 07, 2025	11.2	11	11	11.2	11	63,128
August 06, 2025	11.3	11.25	11.25	11.3	11.2	18,062
August 05, 2025	11.15	11.25	11.25	11.45	11.15	35,839
August 04, 2025	11.05	11.2	11.2	11.2	11.05	24,157
August 01, 2025	11.2	11.25	11.25	11.25	11.2	15,302
July 31, 2025	11.3	11.25	11.25	11.3	11.2	17,153
July 30, 2025	11.2	11.3	11.3	11.5	11.15	44,614
July 29, 2025	11.4	11.2	11.2	11.4	11.15	24,376
July 28, 2025	11.25	11.15	11.15	11.4	11.1	19,702
July 25, 2025	11.1	11.25	11.25	11.3	11.05	41,834
July 24, 2025	11.15	11.15	11.15	11.2	11.1	9,516
July 23, 2025	11.2	11.2	11.2	11.2	11.15	23,873
July 22, 2025	11.3	11.2	11.2	11.4	11.2	33,626
July 21, 2025	11.45	11.45	11.45	11.5	11.25	32,843
July 18, 2025	11.5	11.4	11.4	11.5	11.3	32,899
July 17, 2025	11.1	11.6	11.6	11.6	11.1	277,009
July 16, 2025	11	11.05	11.05	11.3	10.95	213,996
July 15, 2025	10.95	10.8	10.8	10.95	10.8	20,559
July 14, 2025	10.75	10.85	10.85	10.85	10.75	7,349
July 11, 2025	10.75	10.75	10.75	10.75	10.55	12,021
July 10, 2025	10.5	10.65	10.65	10.8	10.5	19,137
July 09, 2025	10.45	10.6	10.6	10.8	10.4	9,818
July 08, 2025	10.65	10.55	10.55	10.8	10.25	291,252
July 07, 2025	10.65	10.85	10.85	10.85	10.6	20,224

Globe Industries Corporation (1324.TW) TAI