Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	47.300	47.450	46.850	46.850	40.121	1,798,000
2024-01-24	46.600	48.000	46.500	47.100	40.335	5,687,000
2024-01-23	46.200	46.450	46.050	46.400	39.735	2,122,000
2024-01-22	46.250	46.250	45.750	46.000	39.393	3,034,000
2024-01-19	46.450	46.450	45.750	46.000	39.393	2,342,000
2024-01-18	45.950	46.800	45.700	46.050	39.436	3,657,000
2024-01-17	47.600	47.600	45.750	45.900	39.307	6,235,000
2024-01-16	47.900	48.000	47.150	47.150	40.378	2,731,000
2024-01-15	47.500	48.000	47.400	47.700	40.849	2,664,806
2024-01-12	47.050	47.450	46.850	47.100	40.335	3,136,000
2024-01-11	47.450	47.750	46.900	47.200	40.420	5,723,000
2024-01-10	47.950	48.150	47.500	47.500	40.677	2,825,000
2024-01-09	48.850	48.850	47.850	47.850	40.977	3,418,000
2024-01-08	48.900	49.250	48.500	48.500	41.534	2,459,000
2024-01-05	48.050	48.900	48.000	48.850	41.833	3,835,000
2024-01-04	48.600	48.850	47.800	47.800	40.934	5,889,000
2024-01-03	49.000	49.400	48.650	48.650	41.662	4,332,000
2024-01-02	49.100	49.250	48.750	49.000	41.962	3,018,000
2023-12-29	48.850	49.500	48.400	48.850	41.833	4,999,000
2023-12-28	49.350	49.400	48.700	48.750	41.748	5,311,000
2023-12-27	49.200	49.650	49.150	49.200	42.133	5,500,000
2023-12-26	49.500	50.700	49.050	49.200	42.133	13,148,000
2023-12-25	50.500	51.000	49.000	49.000	41.962	13,259,000
2023-12-22	52.500	54.300	49.450	49.450	42.347	34,786,000
2023-12-21	51.700	51.700	51.700	51.700	44.274	0
2023-12-20	51.400	51.800	51.000	51.700	44.274	7,666,000
2023-12-19	51.900	52.000	50.100	50.900	43.589	9,772,000
2023-12-18	52.000	52.200	51.000	51.600	44.188	13,346,000
2023-12-15	50.200	52.000	50.200	51.500	44.103	22,039,000
2023-12-14	49.800	50.500	49.600	49.800	42.647	9,232,000
2023-12-13	50.100	50.400	49.350	49.400	42.304	6,915,000
2023-12-12	49.400	50.200	48.900	49.700	42.561	11,769,000
2023-12-11	49.550	50.200	48.950	49.000	41.962	5,371,000
2023-12-08	49.400	49.600	48.750	49.250	42.176	5,452,000
2023-12-07	50.000	50.400	49.300	49.350	42.262	7,993,000
2023-12-06	48.900	50.200	48.600	50.100	42.904	8,444,000
2023-12-05	49.700	49.700	48.600	48.700	41.705	6,406,000
2023-12-04	49.850	50.200	49.400	49.450	42.347	9,304,000
2023-12-01	48.850	49.500	48.750	49.350	42.262	12,282,000
2023-11-30	47.900	48.700	47.400	48.700	41.705	9,858,000
2023-11-29	47.600	48.050	47.550	47.750	40.891	4,882,000
2023-11-28	46.850	47.650	46.700	47.500	40.677	3,736,000
2023-11-27	48.000	48.100	46.850	46.900	40.163	8,304,000
2023-11-24	47.900	48.550	47.850	47.850	40.977	8,971,000
2023-11-23	48.600	48.800	47.600	47.600	40.763	12,077,000
2023-11-22	46.750	48.400	46.600	47.750	40.891	16,452,000
2023-11-21	46.350	46.800	45.950	46.750	40.035	7,408,000
2023-11-20	46.500	46.600	45.800	46.250	39.607	6,187,000
2023-11-17	47.000	47.200	46.300	46.400	39.735	6,621,000
2023-11-16	45.750	46.500	45.750	46.500	39.821	8,468,000
2023-11-15	45.550	45.800	45.350	45.650	39.093	3,855,000
2023-11-14	45.600	46.300	45.300	45.300	38.793	7,665,000
2023-11-13	45.700	45.850	45.250	45.250	38.750	3,610,000
2023-11-10	45.400	45.400	45.000	45.000	38.536	2,437,000
2023-11-09	45.750	45.750	45.200	45.400	38.879	2,319,000
2023-11-08	45.850	45.850	45.550	45.650	39.093	2,491,000
2023-11-07	46.000	46.000	45.600	45.700	39.136	2,341,000
2023-11-06	45.700	45.900	45.600	45.900	39.307	4,395,000
2023-11-03	45.500	45.650	45.300	45.550	39.007	3,587,000
2023-11-02	44.900	45.250	44.600	45.250	38.750	2,558,000

← NewerPage 12 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.