China Glaze Co.,Ltd. (1809.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1809.TW Historical Return
If you invested 1000 NT$ in China Glaze Co.,Ltd. (1809.TW) 10 years ago, it would be worth 3,127.32 NT$ as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,537.71 NT$, while 1000 NT$ invested 1 year ago would be worth 2,064.42 NT$. This corresponds to total returns of 212.73%, 153.77%, 106.44%, respectively, with annualized returns of 12.07%, 20.46%, 106.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1809.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 31.9 | 32.2 | 32.2 | 32.3 | 31.4 | 1.47M |
| July 30, 2026 | 31.35 | 29.8 | 29.8 | 32.3 | 29.3 | 2.49M |
| July 29, 2026 | 33.65 | 31.85 | 31.85 | 34.15 | 30.3 | 2.87M |
| July 28, 2026 | 35.6 | 33.65 | 33.65 | 35.7 | 33.25 | 1.75M |
| July 27, 2026 | 36.9 | 36.9 | 36.9 | 37.4 | 35.5 | 986,644 |
| July 24, 2026 | 38 | 36.9 | 36.9 | 38.75 | 36.9 | 1.22M |
| July 23, 2026 | 40.35 | 38.75 | 38.75 | 40.45 | 38 | 997,469 |
| July 22, 2026 | 39.6 | 40 | 40 | 40.9 | 39.6 | 1.36M |
| July 21, 2026 | 38.9 | 39 | 39 | 39.45 | 38.65 | 1.08M |
| July 20, 2026 | 40.45 | 38.05 | 38.05 | 40.5 | 36.25 | 2.25M |
| July 17, 2026 | 41.3 | 39.95 | 39.95 | 41.8 | 39.45 | 2.84M |
| July 16, 2026 | 45 | 43.6 | 43.6 | 45 | 43.5 | 1.88M |
| July 15, 2026 | 46.7 | 45.35 | 45.35 | 47.2 | 45.2 | 2.33M |
| July 14, 2026 | 47.55 | 46.2 | 46.2 | 47.95 | 42.9 | 3.88M |
| July 13, 2026 | 49.1 | 47.65 | 47.65 | 50.8 | 47.5 | 2.27M |
| July 09, 2026 | 49.85 | 48.6 | 48.6 | 50 | 48.55 | 2.05M |
| July 08, 2026 | 49.15 | 49.55 | 49.55 | 49.9 | 48.7 | 2.7M |
| July 07, 2026 | 51.6 | 48.8 | 48.8 | 52.8 | 48.25 | 5.24M |
| July 06, 2026 | 55 | 52 | 52 | 55 | 52 | 4.17M |
| July 03, 2026 | 55.4 | 53.9 | 53.9 | 55.8 | 53.8 | 4.11M |
| July 02, 2026 | 55 | 55.4 | 55.4 | 57.9 | 54.6 | 12.97M |
| July 01, 2026 | 55.5 | 55.2 | 55.2 | 57.5 | 53.5 | 17.3M |
| June 30, 2026 | 51.9 | 54.2 | 54.2 | 55.3 | 51.8 | 12.1M |
| June 29, 2026 | 47.85 | 50.3 | 50.3 | 51 | 47.3 | 3.81M |
| June 26, 2026 | 51 | 47.85 | 47.85 | 51.4 | 47.2 | 6.01M |
| June 25, 2026 | 54.3 | 51.9 | 51.9 | 55.1 | 51.8 | 5.39M |
| June 24, 2026 | 53.5 | 54.3 | 54.3 | 56.9 | 53 | 9.86M |
| June 23, 2026 | 57.5 | 53.9 | 53.9 | 57.8 | 53 | 15.05M |
| June 22, 2026 | 51.7 | 56.5 | 56.5 | 56.5 | 51.5 | 16.4M |
| June 18, 2026 | 51.9 | 51.4 | 51.4 | 52.3 | 51 | 5.64M |
| June 17, 2026 | 48.7 | 51.7 | 51.7 | 52 | 48.1 | 7.56M |
| June 16, 2026 | 52.1 | 49.5 | 49.5 | 52.1 | 49.1 | 6.43M |
| June 15, 2026 | 49.1 | 51.5 | 51.5 | 51.9 | 49.1 | 6.65M |
| June 12, 2026 | 50.7 | 47.9 | 47.9 | 51.4 | 47.8 | 7.49M |
| June 11, 2026 | 50.7 | 48.3 | 48.3 | 50.8 | 47.1 | 10.06M |
| June 10, 2026 | 55.9 | 50.7 | 50.7 | 59 | 50.7 | 25.12M |
| June 09, 2026 | 53 | 56.3 | 56.3 | 59 | 51 | 24.54M |
| June 08, 2026 | 53.7 | 53.7 | 53.7 | 55.7 | 53.7 | 8.65M |
| June 05, 2026 | 57.9 | 59.6 | 59.6 | 61.2 | 56.5 | 25.61M |
| June 04, 2026 | 56.5 | 58.5 | 58.5 | 61.8 | 56.3 | 36.31M |
| June 03, 2026 | 57.8 | 56.2 | 56.2 | 57.8 | 49.85 | 44.26M |
| June 02, 2026 | 49.9 | 52.6 | 52.6 | 52.6 | 49.9 | 7.75M |
| June 01, 2026 | 43.55 | 47.9 | 47.9 | 47.9 | 42.65 | 13.57M |
| May 29, 2026 | 43.3 | 43.55 | 43.55 | 44.2 | 41.2 | 8.44M |
| May 28, 2026 | 44.45 | 41.75 | 41.75 | 44.9 | 40.55 | 12.38M |
| May 27, 2026 | 47.05 | 44.4 | 44.4 | 48.5 | 44.4 | 13.15M |
| May 26, 2026 | 46.9 | 49.3 | 49.3 | 50 | 44.6 | 6.34M |
| May 25, 2026 | 42.5 | 45.65 | 45.65 | 45.65 | 42.5 | 5.4M |
| May 22, 2026 | 38.95 | 41.5 | 41.5 | 41.55 | 38.85 | 4.01M |
| May 21, 2026 | 39.05 | 39.2 | 39.2 | 39.95 | 39.05 | 1.98M |
| May 20, 2026 | 39.7 | 38.45 | 38.45 | 39.7 | 38.45 | 1.83M |
| May 19, 2026 | 38.45 | 38.3 | 38.3 | 40 | 38.3 | 1.92M |
| May 18, 2026 | 38.6 | 37.6 | 37.6 | 38.6 | 36.55 | 3.02M |
| May 15, 2026 | 40 | 38.6 | 38.6 | 40.2 | 38.45 | 2.66M |
| May 14, 2026 | 40.2 | 39.25 | 39.25 | 41.45 | 39 | 3.38M |
| May 13, 2026 | 38.8 | 39 | 39 | 39.9 | 37.9 | 4.81M |
| May 12, 2026 | 43.45 | 40.4 | 40.4 | 43.55 | 40 | 34.11M |
| May 11, 2026 | 36.25 | 39.6 | 39.6 | 39.6 | 35.2 | 12.61M |
| May 08, 2026 | 34.75 | 36 | 36 | 37.25 | 33.65 | 23.65M |
| May 07, 2026 | 37.3 | 34.5 | 34.5 | 37.4 | 33.25 | 39.14M |
AD
