Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	44.900	45.250	44.600	45.250	38.750	2,558,000
2023-11-01	45.000	45.050	44.200	44.500	38.108	2,336,000
2023-10-31	45.750	45.900	44.600	44.600	38.194	5,161,000
2023-10-30	45.000	45.650	44.700	45.500	38.965	4,192,000
2023-10-27	45.950	46.050	44.850	44.900	38.451	8,966,000
2023-10-26	45.200	45.800	44.700	45.250	38.750	4,561,000
2023-10-25	45.000	45.500	45.000	45.200	38.708	3,425,000
2023-10-24	44.650	44.750	43.950	44.650	38.237	4,987,000
2023-10-23	44.400	46.000	44.200	44.500	38.108	11,583,000
2023-10-20	43.800	44.050	42.700	44.000	37.680	5,899,000
2023-10-19	44.350	44.350	43.900	43.900	37.594	3,686,000
2023-10-18	45.150	45.150	44.000	44.000	37.680	4,853,000
2023-10-17	45.800	45.900	45.000	45.000	38.536	6,818,000
2023-10-16	45.850	46.900	45.550	45.600	39.050	11,552,000
2023-10-13	45.750	46.000	45.200	45.300	38.793	3,567,000
2023-10-12	45.300	45.750	44.650	45.750	39.179	5,451,000
2023-10-11	45.350	45.650	44.800	45.050	38.579	5,806,000
2023-10-06	44.200	44.650	43.850	44.450	38.065	2,948,000
2023-10-05	44.000	44.300	44.000	44.000	37.680	2,787,000
2023-10-04	45.000	45.000	43.850	43.900	37.594	9,044,000
2023-10-03	45.700	45.750	45.100	45.150	38.665	3,355,000
2023-10-02	45.800	46.100	45.550	45.600	39.050	2,853,000
2023-09-28	45.350	46.050	45.300	45.450	38.922	3,685,000
2023-09-27	45.000	45.350	44.900	45.200	38.708	2,946,000
2023-09-26	46.200	46.700	45.050	45.100	38.622	8,351,000
2023-09-25	45.650	46.800	45.450	46.500	39.821	7,528,000
2023-09-22	45.200	45.500	44.900	45.400	38.879	4,834,000
2023-09-21	46.200	46.200	44.750	45.250	38.750	12,119,000
2023-09-20	47.100	47.100	46.150	46.200	39.564	5,749,000
2023-09-19	46.600	47.100	46.200	46.650	39.949	5,969,000
2023-09-18	46.300	46.950	46.250	46.300	39.650	6,167,000
2023-09-15	45.900	46.600	45.750	46.400	39.735	7,020,000
2023-09-14	45.300	46.150	45.300	45.500	38.965	9,344,000
2023-09-13	46.300	46.500	45.100	45.150	38.665	10,824,000
2023-09-12	47.200	47.200	46.200	46.300	39.650	7,654,000
2023-09-11	46.750	47.700	46.650	46.650	39.949	9,984,000
2023-09-08	47.250	47.500	46.600	46.650	39.949	8,377,000
2023-09-07	47.050	47.750	46.800	47.250	40.463	6,316,000
2023-09-06	46.900	47.450	46.400	47.050	40.292	6,575,000
2023-09-05	46.900	47.450	46.300	46.850	40.121	9,596,000
2023-09-04	46.100	48.500	46.050	47.200	40.420	26,805,000
2023-09-01	45.600	46.150	45.200	45.750	39.179	10,411,000
2023-08-31	44.750	45.450	44.500	45.150	38.665	13,661,000
2023-08-30	46.700	46.700	44.850	44.850	38.408	26,489,000
2023-08-29	46.050	46.750	44.650	46.700	39.992	15,407,000
2023-08-28	45.350	46.750	45.200	45.850	39.264	12,529,000
2023-08-25	45.700	45.950	45.100	45.200	38.708	6,441,000
2023-08-24	45.650	46.100	45.200	45.700	39.136	12,493,000
2023-08-23	45.200	46.450	45.200	45.550	39.007	12,067,000
2023-08-22	46.450	46.450	44.950	44.950	38.494	7,184,000
2023-08-21	45.900	46.400	45.600	45.900	39.307	5,806,000
2023-08-18	46.200	46.500	45.350	45.400	38.879	7,828,000
2023-08-17	45.250	46.800	44.600	46.100	39.478	9,242,000
2023-08-16	45.350	45.700	44.700	45.300	38.793	6,396,000
2023-08-15	45.900	46.300	45.250	45.550	39.007	10,306,000
2023-08-14	46.550	46.750	44.850	45.100	38.622	12,702,000
2023-08-11	47.500	47.650	46.250	46.550	39.864	10,830,000
2023-08-10	48.500	48.700	47.200	47.450	40.634	10,080,000
2023-08-09	49.500	49.500	48.050	48.250	41.320	15,207,000
2023-08-08	49.500	50.300	48.400	48.900	41.876	17,493,000

← NewerPage 13 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.