Globe Union Industrial Corp. - 9934.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.2	10.25	10.25	10.35	10.15	520,871
October 16, 2025	10.1	10.15	10.15	10.15	10.05	433,693
October 15, 2025	10.05	10.1	10.1	10.1	10	256,441
October 14, 2025	10.1	10	10	10.2	10	818,266
October 13, 2025	10.05	10.05	10.05	10.05	9.91	517,536
October 09, 2025	10.1	10.15	10.15	10.25	10.1	187,662
October 08, 2025	10.1	10.1	10.1	10.15	10.05	283,767
October 07, 2025	10.15	10.1	10.1	10.2	10.1	289,488
October 03, 2025	10.25	10.15	10.15	10.3	10.15	394,853
October 02, 2025	10.3	10.25	10.25	10.4	10.25	334,310
October 01, 2025	10.25	10.3	10.3	10.35	10.2	400,106
September 30, 2025	10.3	10.25	10.25	10.3	10.05	487,726
September 26, 2025	10.4	10.2	10.2	10.4	10.15	515,633
September 25, 2025	10.3	10.35	10.35	10.45	10.3	426,725
September 24, 2025	10.35	10.3	10.3	10.4	10.25	447,524
September 23, 2025	10.45	10.3	10.3	10.45	10.3	391,833
September 22, 2025	10.15	10.45	10.45	10.5	10.15	928,121
September 19, 2025	10.35	10.1	10.1	10.35	10.1	6.95M
September 18, 2025	10.25	10.3	10.3	10.4	10.25	472,000
September 17, 2025	10.2	10.2	10.2	10.35	10.15	521,140
September 16, 2025	10.25	10.2	10.2	10.3	10.15	531,444
September 15, 2025	10.3	10.25	10.25	10.5	10.2	567,350
September 12, 2025	10.35	10.35	10.35	10.4	10.3	691,995
September 11, 2025	10.5	10.35	10.35	10.5	10.3	854,079
September 10, 2025	10.5	10.5	10.5	10.6	10.45	798,396
September 09, 2025	10.7	10.55	10.55	10.8	10.45	1.05M
September 08, 2025	10.65	10.7	10.7	10.8	10.5	1.44M
September 05, 2025	10.65	10.55	10.55	10.7	10.4	1.6M
September 04, 2025	10.1	10.6	10.6	10.75	10.05	4.64M
September 03, 2025	9.95	9.97	9.97	10	9.94	392,117
September 02, 2025	9.99	9.95	9.95	10.05	9.92	681,310
September 01, 2025	10.1	9.97	9.97	10.1	9.93	772,323
August 29, 2025	10.15	10.1	10.1	10.15	10.1	287,219
August 28, 2025	10.05	10.1	10.1	10.2	10.05	462,528
August 27, 2025	10.1	10.05	10.05	10.15	10.05	399,278
August 26, 2025	10.05	10.1	10.1	10.2	10.05	586,095
August 25, 2025	10.1	10.05	10.05	10.15	10	1.26M
August 22, 2025	10.15	10.05	10.05	10.2	10.05	405,352
August 21, 2025	10.15	10.15	10.15	10.25	10	819,678
August 20, 2025	10.35	10.2	10.2	10.35	10.15	803,413
August 19, 2025	10.45	10.3	10.3	10.45	10.3	674,454
August 18, 2025	10.5	10.45	10.45	10.5	10.4	594,978
August 15, 2025	10.5	10.4	10.4	10.55	10.4	985,653
August 14, 2025	10.3	10.45	10.45	10.55	10.3	1.51M
August 13, 2025	10.05	10.2	10.2	10.3	10.05	1.08M
August 12, 2025	10	10.05	10.05	10.1	9.99	672,181
August 11, 2025	9.97	9.98	9.98	10.05	9.94	487,000
August 08, 2025	10.05	9.98	9.98	10.1	9.97	423,322
August 07, 2025	10.1	10.05	10.05	10.1	9.98	327,005
August 06, 2025	10	10.05	10.05	10.1	10	198,598
August 05, 2025	10.05	10	10	10.15	10	578,471
August 04, 2025	9.96	10	10	10.05	9.9	376,735
August 01, 2025	9.85	9.96	9.96	9.99	9.7	521,649
July 31, 2025	10	9.93	9.93	10	9.93	423,090
July 30, 2025	9.98	10.05	10.05	10.05	9.93	419,662
July 29, 2025	10.05	9.96	9.96	10.1	9.95	323,927
July 28, 2025	10	10.05	10.05	10.15	9.93	519,132
July 25, 2025	9.88	9.95	9.95	10.05	9.88	506,227
July 24, 2025	9.87	9.9	9.9	9.95	9.8	515,168
July 23, 2025	9.72	9.85	9.85	9.9	9.72	820,306

Globe Union Industrial Corp. (9934.TW) TAI