Stock listing
TWSE:1809 China Glaze Co., Ltd. (中釉) 股價
Follow China Glaze Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:1809
$43.30 TWD -2.55 (-5.6%)
Close on Oct 30, 2026
- Day range
- $43.30 – $45.90 TWDOct 30, 2026
- Volume
- 3.20M sharesOct 30, 2026
- Market cap
- $7.23B TWDAt the close on Oct 30, 2026 · price × 167.0M shares outstanding
- 52-week range
- $17.10 – $61.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $169.0M TWDMedian day 2.02M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:1809 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.30 | -2.55 | -5.6% | $44.00 | $45.90 | $43.30 | 3,201,586 | |
| $45.85 | -2.15 | -4.5% | $48.00 | $48.30 | $45.85 | 4,281,570 | |
| $48.00 | +2.40 | +5.3% | $47.00 | $48.15 | $46.15 | 6,700,903 | |
| $45.60 | -1.40 | -3.0% | $47.00 | $47.00 | $44.20 | 3,586,482 | |
| $47.00 | 0.00 | 0.0% | $47.00 | $47.00 | $47.00 | 0 | |
| $47.00 | -0.30 | -0.6% | $48.30 | $49.80 | $44.95 | 17,468,688 | |
| $47.30 | 0.00 | 0.0% | $48.40 | $48.85 | $46.25 | 14,674,088 | |
| $47.30 | +3.55 | +8.1% | $43.40 | $48.10 | $43.40 | 17,209,761 | |
| $43.75 | +1.95 | +4.7% | $40.55 | $44.10 | $40.40 | 2,682,970 | |
| $41.80 | +0.70 | +1.7% | $41.65 | $42.90 | $41.65 | 1,307,001 | |
| $41.10 | -2.85 | -6.5% | $42.80 | $42.90 | $40.20 | 2,032,500 | |
| $43.95 | +1.55 | +3.7% | $42.95 | $44.75 | $42.60 | 2,365,201 | |
| $42.40 | -1.40 | -3.2% | $43.50 | $43.65 | $41.90 | 2,080,131 | |
| $43.80 | -1.65 | -3.6% | $44.55 | $46.05 | $43.70 | 3,122,540 | |
| $45.45 | -1.05 | -2.3% | $45.50 | $46.60 | $45.30 | 2,021,184 | |
| $46.50 | +1.80 | +4.0% | $44.80 | $47.50 | $44.80 | 4,521,280 | |
| $44.70 | -1.90 | -4.1% | $46.60 | $46.60 | $44.70 | 2,681,015 | |
| $46.60 | -0.95 | -2.0% | $47.90 | $48.35 | $45.80 | 4,676,537 | |
| $47.55 | +1.80 | +3.9% | $45.55 | $48.80 | $45.55 | 11,293,568 | |
| $45.75 | -2.10 | -4.4% | $47.00 | $47.75 | $45.55 | 5,666,152 | |
| $47.85 | +2.85 | +6.3% | $45.10 | $48.60 | $45.05 | 19,362,775 | |
| $45.00 | -0.35 | -0.8% | $45.10 | $47.25 | $43.05 | 29,635,452 | |
| $45.35 | +4.10 | +9.9% | $42.35 | $45.35 | $42.30 | 7,006,297 | |
| $41.25 | +0.65 | +1.6% | $41.40 | $41.90 | $39.75 | 6,764,805 | |
| $40.60 | +1.60 | +4.1% | $39.40 | $40.90 | $38.85 | 3,729,393 | |
| $39.00 | +0.40 | +1.0% | $38.60 | $39.90 | $38.20 | 1,657,326 | |
| $38.60 | +1.30 | +3.5% | $38.00 | $39.10 | $37.50 | 2,465,448 | |
| $37.30 | 0.00 | 0.0% | $37.15 | $38.50 | $37.15 | 849,000 | |
| $37.30 | +1.30 | +3.6% | $36.45 | $37.40 | $36.45 | 659,000 | |
| $36.00 | -1.00 | -2.7% | $36.90 | $37.15 | $36.00 | 763,050 | |
| $37.00 | -0.45 | -1.2% | $37.40 | $38.10 | $36.25 | 916,202 | |
| $37.45 | -0.60 | -1.6% | $37.25 | $38.00 | $37.25 | 613,274 | |
| $38.05 | -0.95 | -2.4% | $38.10 | $38.55 | $37.85 | 788,051 | |
| $39.00 | +0.90 | +2.4% | $38.30 | $39.50 | $38.25 | 1,926,928 | |
| $38.10 | +0.20 | +0.5% | $37.90 | $39.85 | $37.65 | 1,617,545 | |
| $37.90 | +0.15 | +0.4% | $37.75 | $38.25 | $37.50 | 832,791 | |
| $37.75 | +0.65 | +1.8% | $37.95 | $38.25 | $36.70 | 1,109,001 | |
| $37.10 | -1.40 | -3.6% | $38.50 | $39.70 | $37.10 | 1,134,478 | |
| $38.50 | -0.40 | -1.0% | $38.75 | $39.05 | $38.45 | 572,001 | |
| $38.90 | -0.10 | -0.3% | $39.05 | $39.75 | $38.80 | 810,900 | |
| $39.00 | -0.70 | -1.8% | $39.25 | $39.50 | $38.40 | 909,475 | |
| $39.70 | +0.45 | +1.1% | $39.85 | $40.60 | $39.45 | 1,263,100 | |
| $39.25 | -0.85 | -2.1% | $39.70 | $40.10 | $39.20 | 1,305,208 | |
| $40.10 | +2.40 | +6.4% | $37.70 | $40.75 | $37.70 | 2,931,909 | |
| $37.70 | 0.00 | 0.0% | $37.70 | $38.00 | $36.65 | 667,250 | |
| $37.70 | -0.65 | -1.7% | $38.35 | $39.10 | $37.70 | 680,898 | |
| $38.35 | +0.40 | +1.1% | $37.95 | $38.40 | $37.25 | 656,061 | |
| $37.95 | +0.35 | +0.9% | $38.10 | $39.45 | $37.85 | 1,257,101 | |
| $37.60 | -0.40 | -1.1% | $37.20 | $38.55 | $37.00 | 1,033,101 | |
| $38.00 | -1.35 | -3.4% | $39.45 | $39.65 | $38.00 | 1,210,134 | |
| $39.35 | -0.80 | -2.0% | $40.15 | $40.40 | $39.05 | 1,005,414 | |
| $40.15 | -0.20 | -0.5% | $40.30 | $40.50 | $39.45 | 1,726,500 | |
| $40.35 | -0.35 | -0.9% | $40.40 | $41.20 | $39.35 | 2,502,532 | |
| $40.70 | -1.25 | -3.0% | $40.70 | $41.45 | $40.25 | 2,169,214 | |
| $41.95 | +0.95 | +2.3% | $42.20 | $43.95 | $41.10 | 7,847,096 | |
| $41.00 | +3.70 | +9.9% | $37.55 | $41.00 | $37.55 | 3,179,779 | |
| $37.30 | -1.15 | -3.0% | $38.40 | $38.85 | $37.20 | 1,200,751 | |
| $38.45 | -0.90 | -2.3% | $39.10 | $40.15 | $37.75 | 1,806,030 | |
| $39.35 | +1.65 | +4.4% | $39.55 | $40.65 | $38.20 | 5,347,865 | |
| $37.70 | +3.40 | +9.9% | $33.60 | $37.70 | $33.35 | 2,985,812 | |
| $34.30 | +2.10 | +6.5% | $31.60 | $34.35 | $31.50 | 1,506,030 | |
| $32.20 | +2.40 | +8.1% | $31.90 | $32.30 | $31.40 | 1,456,020 | |
| $29.80 | -2.05 | -6.4% | $31.35 | $32.30 | $29.30 | 2,479,230 |
- Ticker
- TWSE:1809
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 9, 2026
Table: China Glaze May Rev NT$190.9M Vs NT$189.0M
Latest news
Table: China Glaze May Rev NT$190.9M Vs NT$189.0M
Jun 9, 2026
Closed $56.30 (+4.8%) on Jun 9, 2026
Table: China Glaze Apr Rev NT$215.8M Vs NT$241.6M
May 8, 2026
Closed $36.00 (+4.3%) on May 8, 2026
Table: China Glaze Mar Rev NT$189.9M Vs NT$222.7M
Apr 10, 2026
Closed $25.55 (-1.7%) on Apr 10, 2026
Decks
FY2024 Earnings Presentation
Earnings · 27 slides · Mar 27, 2025
Q2 2024 Earnings Presentation
Earnings · 24 slides · Sep 26, 2024
Q1 2024 Earnings Presentation
Earnings · 30 slides · May 24, 2024
China Glaze Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 9, 2026 · oldest 2026
- Decks
- 3 decks · latest Mar 27, 2025
Log in to ask 6ix AI your own questions about China Glaze Co., Ltd.