Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	53.000	53.000	47.850	49.300	42.219	32,446,000
2023-08-04	52.600	53.200	52.200	52.900	45.302	4,633,000
2023-08-02	53.400	54.800	52.600	52.600	45.045	11,572,000
2023-08-01	53.900	54.100	52.800	53.100	45.473	7,293,000
2023-07-31	54.500	55.000	53.300	53.400	45.730	9,055,000
2023-07-28	55.500	55.700	53.900	54.000	46.244	12,121,000
2023-07-27	54.800	56.000	54.500	55.100	47.186	8,283,000
2023-07-26	55.500	55.800	54.100	54.100	46.329	7,920,000
2023-07-25	55.000	56.300	54.200	55.700	47.699	17,012,000
2023-07-24	53.500	55.100	52.400	54.500	46.672	13,578,000
2023-07-21	53.400	53.600	52.000	52.500	44.959	11,343,000
2023-07-20	51.800	53.900	51.800	53.800	46.072	14,752,000
2023-07-19	53.700	54.200	51.700	51.700	44.274	18,411,000
2023-07-18	53.900	54.000	52.500	53.700	45.987	13,466,000
2023-07-17	53.900	54.100	52.600	53.500	45.815	19,980,000
2023-07-14	55.100	55.600	53.400	53.600	45.901	13,691,000
2023-07-13	56.100	56.400	54.500	54.600	46.757	11,903,000
2023-07-12	56.800	57.000	55.500	55.600	47.614	12,819,000
2023-07-11	57.600	57.800	56.400	56.600	48.470	7,199,000
2023-07-10	56.400	57.900	56.300	56.900	48.727	7,084,000
2023-07-07	56.800	57.200	55.300	56.100	48.042	12,218,000
2023-07-06	59.600	59.900	57.100	57.300	49.070	26,829,000
2023-07-05	60.100	61.000	59.000	60.500	51.810	18,996,000
2023-07-04	59.500	60.300	57.800	60.000	51.382	23,274,000
2023-07-03	58.100	59.500	57.100	59.400	50.868	17,643,000
2023-06-30	57.500	58.400	56.900	57.600	49.327	8,692,000
2023-06-29	57.900	58.600	56.900	57.100	48.898	13,402,000
2023-06-28	57.000	58.200	56.600	56.600	48.470	12,963,000
2023-06-27	56.200	58.000	55.800	56.200	48.128	14,542,000
2023-06-26	58.600	58.800	57.300	58.100	47.726	10,578,000
2023-06-21	58.700	59.600	58.300	58.400	47.972	10,232,000
2023-06-20	60.700	60.900	58.200	58.200	47.808	19,994,000
2023-06-19	58.700	60.900	58.700	60.600	49.779	28,018,000
2023-06-16	59.200	59.600	57.800	58.000	47.644	10,863,000
2023-06-15	56.800	59.000	56.500	58.600	48.136	11,525,000
2023-06-14	57.100	57.800	56.600	56.600	46.494	7,423,000
2023-06-13	57.200	57.800	56.200	57.300	47.069	12,512,000
2023-06-12	59.100	59.300	56.200	56.600	46.494	19,121,000
2023-06-09	59.900	60.000	58.700	58.700	48.219	8,882,000
2023-06-08	59.500	60.300	58.600	59.200	48.629	14,329,000
2023-06-07	59.700	59.800	58.300	59.300	48.711	14,569,000
2023-06-06	60.100	61.200	58.500	59.300	48.711	23,598,000
2023-06-05	57.900	61.800	57.300	58.900	48.383	44,326,000
2023-06-02	57.400	58.100	56.600	56.600	46.494	14,554,000
2023-06-01	55.700	57.300	55.300	57.200	46.986	18,111,000
2023-05-31	54.100	55.700	54.000	55.700	45.754	8,293,000
2023-05-30	55.400	55.500	54.000	54.100	44.440	7,680,000
2023-05-29	54.500	55.600	54.400	54.900	45.097	8,996,000
2023-05-26	54.500	54.800	53.700	54.100	44.440	8,188,000
2023-05-25	55.100	55.500	53.100	54.200	44.522	14,696,000
2023-05-24	56.000	57.200	54.900	55.000	45.179	28,306,000
2023-05-23	52.700	56.200	52.700	55.700	45.754	37,025,000
2023-05-22	51.700	52.900	50.800	52.600	43.208	21,298,000
2023-05-19	56.500	56.500	51.400	51.700	42.468	55,739,000
2023-05-18	56.700	57.600	55.600	56.900	46.740	15,699,000
2023-05-17	54.800	57.000	54.500	56.100	46.083	13,948,000
2023-05-16	54.900	55.300	53.800	55.200	45.343	10,307,000
2023-05-15	55.100	55.200	53.800	54.200	44.522	11,121,000
2023-05-12	54.700	55.800	53.800	55.500	45.590	13,095,000
2023-05-11	57.500	57.600	54.500	54.900	45.097	20,191,000

← NewerPage 14 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.