Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	47.500	47.600	47.000	47.050	42.311	2,191,000
2024-07-30	46.100	47.900	45.650	47.900	43.075	5,170,000
2024-07-29	48.300	48.300	45.800	45.800	41.186	7,491,000
2024-07-26	47.750	48.300	47.250	48.100	43.255	3,447,000
2024-07-23	47.850	48.100	47.750	48.000	43.165	1,515,000
2024-07-22	48.400	48.650	47.200	47.550	42.760	3,843,000
2024-07-19	49.300	49.450	48.200	48.200	43.345	3,960,000
2024-07-18	49.000	50.300	49.000	49.750	44.739	11,710,000
2024-07-17	48.600	49.100	48.450	48.600	43.704	3,955,000
2024-07-16	47.500	48.500	47.500	48.400	43.525	3,014,000
2024-07-15	47.750	47.900	47.400	47.400	42.625	2,059,000
2024-07-12	47.500	47.700	47.350	47.650	42.850	1,982,000
2024-07-11	48.200	48.300	47.400	47.600	42.805	8,395,000
2024-07-10	48.400	48.900	48.300	48.850	43.929	1,622,000
2024-07-09	48.650	48.650	47.800	48.300	43.435	2,696,000
2024-07-08	49.150	49.150	48.350	48.400	43.525	3,524,000
2024-07-05	49.300	49.350	48.850	49.150	44.199	2,800,000
2024-07-04	50.100	50.100	49.300	49.400	44.424	3,577,000
2024-07-03	48.200	50.000	47.800	49.650	44.649	10,057,000
2024-07-02	47.850	48.100	47.300	48.050	43.210	3,899,000
2024-07-01	48.400	48.400	47.050	47.850	43.030	15,483,000
2024-06-28	49.200	49.200	48.350	48.400	43.525	6,082,000
2024-06-27	49.350	50.100	48.650	48.700	43.794	9,486,000
2024-06-26	49.200	50.400	49.100	49.250	44.289	14,473,000
2024-06-25	53.000	53.100	52.000	52.400	44.873	9,356,000
2024-06-24	53.600	53.600	52.800	52.900	45.302	5,613,000
2024-06-21	53.900	53.900	53.100	53.600	45.901	5,029,000
2024-06-20	52.900	54.000	52.700	53.700	45.987	10,217,000
2024-06-19	52.800	53.200	52.100	52.400	44.873	5,735,000
2024-06-18	51.400	53.100	51.300	52.600	45.045	7,510,000
2024-06-17	51.500	51.500	51.100	51.200	43.846	3,627,000
2024-06-14	51.700	52.000	51.300	51.400	44.017	3,239,000
2024-06-13	51.200	51.600	51.200	51.400	44.017	3,084,000
2024-06-12	51.200	51.600	50.900	50.900	43.589	3,033,000
2024-06-11	51.500	52.000	51.100	51.400	44.017	4,121,000
2024-06-07	50.800	51.400	50.600	51.300	43.931	4,549,000
2024-06-06	52.100	52.300	50.300	50.800	43.503	11,181,000
2024-06-05	52.900	52.900	52.000	52.000	44.531	5,276,000
2024-06-04	52.400	53.100	52.300	52.800	45.216	4,570,000
2024-06-03	52.900	52.900	52.300	52.400	44.873	4,732,000
2024-05-31	52.900	53.100	52.400	52.600	45.045	6,614,000
2024-05-30	53.300	53.800	52.800	52.800	45.216	5,050,000
2024-05-29	54.000	54.100	53.200	53.400	45.730	3,753,000
2024-05-28	53.500	54.600	53.500	53.800	46.072	8,597,000
2024-05-27	52.900	53.300	52.700	53.200	45.559	5,147,000
2024-05-24	52.000	52.700	51.600	52.500	44.959	3,978,000
2024-05-23	52.400	52.900	52.100	52.100	44.617	7,798,000
2024-05-22	53.100	53.300	51.900	52.100	44.617	13,624,000
2024-05-21	53.400	53.600	52.700	52.800	45.216	8,371,000
2024-05-20	55.400	55.400	52.500	52.900	45.302	29,381,000
2024-05-17	55.000	56.000	55.000	55.800	47.785	10,009,000
2024-05-16	55.500	55.600	54.600	54.900	47.014	9,321,000
2024-05-15	55.900	56.200	55.000	55.200	47.271	11,747,000
2024-05-14	55.200	56.400	54.600	55.800	47.785	17,153,000
2024-05-13	55.900	56.300	55.100	55.200	47.271	11,942,000
2024-05-10	55.400	56.100	54.800	56.000	47.956	10,827,000
2024-05-09	55.100	57.000	54.800	54.900	47.014	15,411,000
2024-05-08	54.800	55.600	54.300	54.700	46.843	8,990,000
2024-05-07	56.400	56.500	54.300	54.500	46.672	16,633,000
2024-05-06	57.600	57.700	56.100	56.100	48.042	15,114,000

← NewerPage 10 of 21 · 1,219 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.