Gloria Material Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.000	34.400	33.900	34.300	34.300	2,206,141
2026-10-15	33.950	34.000	33.650	33.650	33.650	1,939,450
2026-10-14	33.950	34.200	33.650	34.200	34.200	1,726,399
2026-10-13	33.900	34.200	33.600	33.700	33.700	1,482,081
2026-10-12	33.450	34.300	33.450	33.950	33.950	2,701,130
2026-10-08	32.900	34.000	32.700	33.650	33.650	4,069,841
2026-10-07	32.850	32.850	32.450	32.700	32.700	951,343
2026-10-06	32.450	32.900	32.200	32.700	32.700	1,042,105
2026-10-05	32.850	33.000	32.350	32.450	32.450	2,116,225
2026-10-02	33.050	33.250	32.750	33.100	33.100	1,053,301
2026-10-01	33.250	33.250	32.700	32.800	32.800	1,851,888
2026-09-30	32.750	33.550	32.700	33.100	33.100	6,142,335
2026-09-29	32.100	32.750	32.000	32.600	32.600	1,485,080
2026-09-24	32.100	32.100	31.800	32.000	32.000	705,042
2026-09-23	32.300	32.300	32.100	32.100	32.100	546,256
2026-09-22	31.950	32.350	31.950	32.100	32.100	921,688
2026-09-21	32.050	32.150	31.850	32.050	32.050	933,062
2026-09-18	32.550	32.550	32.000	32.000	32.000	1,759,227
2026-09-17	32.300	32.750	32.250	32.550	32.550	819,016
2026-09-16	32.100	32.300	32.000	32.300	32.300	627,201
2026-09-15	31.800	32.200	31.800	31.950	31.950	1,411,030
2026-09-14	32.300	32.300	31.850	31.850	31.850	1,883,484
2026-09-11	32.550	32.600	32.250	32.350	32.350	1,270,047
2026-09-10	32.600	32.700	32.400	32.550	32.550	973,205
2026-09-09	32.900	32.900	32.400	32.550	32.550	1,449,122
2026-09-08	32.800	32.950	32.500	32.800	32.800	1,340,060
2026-09-07	33.400	33.400	32.650	32.750	32.750	1,352,821
2026-09-04	33.450	33.500	33.100	33.200	33.200	1,402,301
2026-09-03	33.550	34.150	33.350	33.350	33.350	1,290,011
2026-09-02	34.200	34.200	33.500	33.550	33.550	1,403,175
2026-09-01	34.000	35.250	33.900	34.150	34.150	3,648,467
2026-08-31	33.300	33.600	32.900	33.150	33.150	1,763,500
2026-08-28	33.950	33.950	33.200	33.300	33.300	1,671,192
2026-08-27	33.550	34.150	33.500	33.600	33.600	1,007,251
2026-08-26	33.950	33.950	33.350	33.550	33.550	1,177,538
2026-08-25	34.450	34.450	33.650	33.750	33.750	1,181,268
2026-08-24	35.200	35.500	34.050	34.150	34.150	2,184,003
2026-08-21	34.350	35.350	34.100	35.200	35.200	4,752,191
2026-08-20	33.200	34.600	33.200	34.250	34.250	4,312,715
2026-08-19	32.800	33.300	32.550	33.200	33.200	1,091,027
2026-08-18	33.000	33.200	32.850	32.850	32.850	1,199,117
2026-08-17	32.850	33.100	32.650	32.950	32.950	797,332
2026-08-14	32.900	32.900	32.350	32.650	32.650	1,892,164
2026-08-13	33.300	33.650	32.700	32.900	32.900	1,851,856
2026-08-12	33.200	33.550	33.150	33.150	33.150	1,630,588
2026-08-11	33.900	33.900	32.900	33.250	33.250	1,554,279
2026-08-10	32.850	33.500	32.600	33.450	33.450	1,709,306
2026-08-07	32.500	33.150	32.350	32.850	32.850	1,399,632
2026-08-06	33.250	33.250	32.400	32.500	32.500	2,080,270
2026-08-05	33.400	33.600	32.600	33.300	33.300	2,197,530
2026-08-04	32.650	33.300	32.600	33.100	33.100	1,739,600
2026-08-03	32.000	33.100	31.700	32.650	32.650	1,702,194
2026-07-31	32.050	32.450	31.500	31.800	31.800	8,480,100
2026-07-30	31.500	32.150	31.250	31.500	31.500	3,145,528
2026-07-29	32.400	32.700	30.950	32.000	32.000	4,764,144
2026-07-28	33.000	33.150	32.050	32.300	32.300	2,956,721
2026-07-27	33.350	33.750	32.950	33.450	33.450	1,781,604
2026-07-24	33.900	34.250	33.150	33.300	33.300	1,814,340
2026-07-23	33.900	34.450	33.550	34.100	34.100	1,314,208
2026-07-22	33.600	34.500	33.600	33.900	33.900	2,197,999

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.2000 TWD
2025-06-27	2.6000 TWD
2024-06-26	2.5000 TWD
2023-06-27	2.3694 TWD
2022-03-16	1.4000 TWD
2021-03-25	0.4000 TWD
2020-06-22	0.5070 TWD
2020-04-20	14.7960 TWD
2019-06-25	0.4500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.