Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	56.900	58.200	56.600	57.100	46.904	15,816,000
2023-05-09	58.200	58.500	55.700	56.400	46.329	22,439,000
2023-05-08	58.500	58.900	57.500	58.100	47.726	12,990,000
2023-05-05	59.900	59.900	57.700	58.000	47.644	25,126,000
2023-05-04	59.100	60.200	58.200	60.100	49.369	25,674,000
2023-05-03	57.800	59.700	57.500	58.500	48.054	27,560,000
2023-05-02	59.900	59.900	57.700	57.700	47.397	26,234,000
2023-04-28	58.000	59.000	57.100	58.800	48.301	43,176,000
2023-04-27	54.500	56.900	53.900	56.800	46.658	29,038,000
2023-04-26	54.100	55.000	52.800	54.500	44.768	15,864,000
2023-04-25	56.000	57.000	53.200	54.300	44.604	24,260,000
2023-04-24	54.500	56.300	53.300	56.000	46.001	16,595,000
2023-04-21	58.100	58.700	54.200	54.300	44.604	33,038,000
2023-04-20	59.400	59.700	56.800	57.600	47.315	23,851,000
2023-04-19	60.000	60.600	59.200	59.600	48.958	16,782,000
2023-04-18	62.200	62.700	59.300	60.000	49.286	39,595,000
2023-04-17	58.900	63.000	58.200	62.800	51.586	39,713,000
2023-04-14	60.000	60.700	57.800	58.800	48.301	30,547,000
2023-04-13	59.100	63.200	59.100	60.200	49.451	58,056,000
2023-04-12	55.600	60.500	55.300	60.100	49.369	49,209,000
2023-04-11	54.600	55.600	53.200	55.000	45.179	22,838,000
2023-04-10	52.500	54.800	52.400	53.900	44.276	20,359,000
2023-04-07	52.400	52.800	51.500	52.000	42.715	7,209,000
2023-04-06	51.800	52.800	51.000	52.400	43.043	8,215,000
2023-03-31	51.700	52.100	51.000	51.400	42.222	5,570,000
2023-03-30	52.000	52.200	51.400	51.900	42.633	5,788,000
2023-03-29	51.700	51.900	51.000	51.800	42.551	7,417,000
2023-03-28	52.300	52.700	49.900	51.500	42.304	22,298,000
2023-03-27	50.300	52.700	50.300	52.100	42.797	17,422,000
2023-03-24	51.500	51.600	50.500	50.600	41.565	12,578,000
2023-03-23	51.300	52.500	51.300	51.500	42.304	8,455,000
2023-03-22	53.100	53.300	51.300	51.800	42.551	14,932,000
2023-03-21	51.200	54.700	51.200	52.600	43.208	30,997,000
2023-03-20	50.500	50.900	49.800	50.000	41.072	9,223,000
2023-03-17	49.000	50.300	49.000	50.300	41.318	15,843,000
2023-03-16	50.300	50.600	48.400	48.650	39.963	25,111,000
2023-03-15	50.300	50.900	49.600	50.900	41.811	18,182,000
2023-03-14	49.500	50.300	49.050	49.550	40.702	15,587,000
2023-03-13	49.600	50.500	48.100	50.000	41.072	27,697,000
2023-03-10	48.300	50.000	47.900	50.000	41.072	22,908,000
2023-03-09	49.000	50.500	47.750	49.200	40.415	37,497,000
2023-03-08	48.200	50.700	48.150	49.000	40.251	62,326,000
2023-03-07	44.450	48.100	44.100	48.100	39.511	46,164,000
2023-03-06	43.400	44.000	43.200	43.750	35.938	8,317,000
2023-03-03	44.000	44.100	43.100	43.250	35.527	11,055,000
2023-03-02	43.400	43.900	43.050	43.700	35.897	8,699,000
2023-03-01	44.700	44.800	42.500	43.550	35.774	21,632,000
2023-02-24	44.950	45.400	43.450	45.050	37.006	36,909,000
2023-02-23	42.750	44.450	42.700	44.200	36.308	18,104,000
2023-02-22	41.500	42.800	41.400	42.500	34.911	14,444,000
2023-02-21	42.000	42.700	41.400	41.900	34.418	15,619,000
2023-02-20	41.800	42.250	41.350	42.000	34.500	16,212,000
2023-02-17	40.350	41.400	40.300	41.250	33.884	17,515,000
2023-02-16	40.250	40.750	40.200	40.400	33.186	8,863,000
2023-02-15	39.650	39.950	39.300	39.900	32.775	7,213,000
2023-02-14	39.300	39.700	38.900	39.550	32.488	7,262,000
2023-02-13	39.750	39.850	38.850	39.000	32.036	12,417,000
2023-02-10	40.350	40.850	39.700	39.700	32.611	18,003,000
2023-02-09	39.500	39.900	39.300	39.750	32.652	5,090,000
2023-02-08	39.700	39.850	39.250	39.400	32.365	6,901,000

← NewerPage 15 of 21 · 1,220 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.