Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	57.900	58.400	56.800	57.000	48.813	21,880,000
2024-05-02	54.600	59.000	54.500	57.600	49.327	58,215,000
2024-04-30	55.100	56.200	54.100	54.200	46.415	31,091,000
2024-04-29	53.200	54.800	53.100	54.800	46.929	16,547,000
2024-04-26	52.500	53.800	52.200	52.800	45.216	9,958,000
2024-04-25	53.100	53.100	52.200	52.600	45.045	7,612,000
2024-04-24	53.300	53.400	52.300	53.000	45.387	10,178,000
2024-04-23	54.600	54.700	52.500	52.800	45.216	14,482,000
2024-04-22	55.600	55.600	52.700	54.200	46.415	22,671,000
2024-04-19	54.700	55.600	52.600	54.900	47.014	27,126,000
2024-04-18	54.000	55.100	53.400	54.700	46.843	19,895,000
2024-04-17	52.600	54.600	52.400	53.500	45.815	23,003,000
2024-04-16	53.600	54.200	51.400	51.900	44.445	26,471,000
2024-04-15	52.700	55.800	52.500	53.300	45.644	30,652,000
2024-04-12	53.000	53.000	52.200	52.500	44.959	9,521,000
2024-04-11	52.600	53.100	51.600	52.600	45.045	15,802,000
2024-04-10	51.300	52.900	51.200	52.500	44.959	24,890,000
2024-04-09	49.550	50.800	49.450	50.400	43.161	9,930,000
2024-04-08	49.750	50.000	49.100	49.400	42.304	5,579,000
2024-04-03	49.600	50.100	49.200	49.400	42.304	3,263,000
2024-04-02	49.750	49.750	49.300	49.300	42.219	2,542,000
2024-04-01	49.500	49.850	49.350	49.550	42.433	2,322,000
2024-03-29	49.700	49.800	49.250	49.300	42.219	2,801,000
2024-03-28	49.800	50.800	49.650	49.650	42.518	8,199,000
2024-03-27	49.100	50.100	49.000	49.650	42.518	7,529,000
2024-03-26	50.100	50.200	48.550	49.050	42.005	7,460,000
2024-03-25	49.000	49.000	49.000	49.000	41.962	0
2024-03-22	49.150	49.250	48.650	49.000	41.962	4,134,000
2024-03-21	49.100	49.350	48.700	49.000	41.962	3,452,000
2024-03-20	48.850	48.850	48.850	48.850	41.833	0
2024-03-19	48.700	49.600	48.650	48.850	41.833	8,268,000
2024-03-18	47.700	47.700	47.700	47.700	40.849	0
2024-03-15	47.800	47.850	47.400	47.700	40.849	3,294,000
2024-03-14	47.750	48.150	47.450	47.750	40.891	2,657,000
2024-03-13	48.700	48.700	47.700	47.700	40.849	4,916,000
2024-03-12	48.100	48.600	48.100	48.550	41.576	3,729,000
2024-03-11	47.800	48.300	47.800	47.950	41.063	2,634,000
2024-03-08	48.650	48.650	47.050	47.700	40.849	6,110,000
2024-03-07	49.050	49.050	48.200	48.350	41.405	6,412,000
2024-03-06	49.050	49.150	48.700	48.750	41.748	4,783,000
2024-03-05	48.300	48.950	48.300	48.700	41.705	6,827,000
2024-03-04	48.500	48.500	48.100	48.300	41.362	5,860,000
2024-03-01	47.650	48.400	47.650	48.300	41.362	13,708,000
2024-02-29	46.750	47.300	46.550	47.000	40.249	3,696,000
2024-02-27	46.800	46.950	46.300	46.500	39.821	2,708,000
2024-02-26	46.700	46.950	46.350	46.450	39.778	4,002,000
2024-02-23	47.250	47.400	46.700	46.700	39.992	4,298,000
2024-02-22	47.400	47.700	47.150	47.150	40.378	3,503,000
2024-02-21	47.300	47.550	47.100	47.150	40.378	2,304,000
2024-02-20	47.800	47.850	46.800	47.000	40.249	5,287,000
2024-02-19	47.600	48.100	47.600	47.850	40.977	2,994,000
2024-02-16	46.400	48.050	46.350	47.650	40.806	5,997,000
2024-02-15	45.950	46.450	45.950	46.300	39.650	4,286,000
2024-02-05	46.250	46.300	45.450	45.750	39.179	6,654,000
2024-02-02	47.000	47.150	46.200	46.200	39.564	5,753,000
2024-02-01	47.750	47.950	47.000	47.050	40.292	4,047,000
2024-01-31	47.950	48.600	47.600	47.600	40.763	4,038,000
2024-01-30	47.900	48.600	47.800	47.800	40.934	5,493,000
2024-01-29	46.850	47.600	46.800	47.500	40.677	2,614,000
2024-01-26	47.000	47.000	46.700	46.750	40.035	1,310,000

← NewerPage 11 of 21 · 1,216 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.