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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11	10.7	10.7	11	10.7	56,980
July 03, 2025	10.85	10.95	10.95	10.95	10.8	24,267
July 02, 2025	10.95	10.95	10.95	10.95	10.85	21,569
July 01, 2025	11.05	10.95	10.95	11.05	10.8	26,971
June 30, 2025	10.85	10.85	10.85	10.9	10.75	225,597
June 27, 2025	11.1	10.85	10.85	11.25	10.8	39,884
June 26, 2025	10.85	10.8	10.8	11	10.8	32,217
June 25, 2025	10.7	10.85	10.85	11	10.65	32,750
June 24, 2025	10.55	10.75	10.75	10.8	10.55	33,429
June 23, 2025	10.75	10.5	10.5	10.75	10.25	227,324
June 20, 2025	10.85	10.95	10.95	10.95	10.55	36,060
June 19, 2025	10.95	10.85	10.85	10.95	10.85	60,889
June 18, 2025	11.05	11.05	11.05	11.05	11.05	5,742
June 17, 2025	11	11.05	11.05	11.05	11	6,672
June 16, 2025	11	11	11	11.15	10.9	52,746
June 13, 2025	11.2	11	11	11.2	11	58,217
June 12, 2025	11.2	11.25	11.25	11.25	11.15	14,086
June 11, 2025	11.25	11.2	11.2	11.35	11.2	16,712
June 10, 2025	11.2	11.2	11.2	11.25	11.15	71,964
June 09, 2025	11.2	11.2	11.2	11.35	11.15	41,212
June 06, 2025	11.3	11.3	11.3	11.35	11.3	9,088
June 05, 2025	11.35	11.4	11.4	11.4	11.35	8,121
June 04, 2025	11.35	11.3	11.3	11.35	11.3	5,256
June 03, 2025	11.15	11.25	11.25	11.25	11.15	8,345
June 02, 2025	11.4	11.2	11.2	11.4	11	73,258
May 29, 2025	11.5	11.5	11.5	11.55	11.45	39,005
May 28, 2025	11.45	11.5	11.5	11.55	11.45	21,941
May 27, 2025	11.55	11.45	11.45	11.6	11.45	56,478
May 26, 2025	11.55	11.65	11.65	11.65	11.55	14,522

Globe Industries Corporation (1324.TW) TAI