Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	38.950	39.800	38.750	39.800	32.693	8,237,000
2023-02-06	38.900	39.500	38.700	38.950	31.995	9,306,000
2023-02-03	40.600	40.950	39.200	39.450	32.406	16,922,000
2023-02-02	40.000	41.200	39.800	40.300	33.104	18,141,000
2023-02-01	37.850	41.500	37.850	40.000	32.858	29,875,000
2023-01-31	37.350	38.150	37.350	37.850	31.092	8,927,000
2023-01-30	37.000	38.000	36.700	37.650	30.927	12,619,000
2023-01-17	36.500	37.100	36.200	36.650	30.106	8,674,000
2023-01-16	36.850	37.050	36.200	36.350	29.859	7,951,000
2023-01-13	36.950	37.200	36.700	36.800	30.229	8,165,000
2023-01-12	36.850	37.150	36.350	36.700	30.147	11,356,000
2023-01-11	35.700	36.850	35.650	36.850	30.270	17,240,000
2023-01-10	35.100	35.600	35.100	35.450	29.120	4,573,000
2023-01-09	35.500	35.500	34.900	35.100	28.833	7,579,000
2023-01-06	35.100	35.400	34.900	35.200	28.915	7,321,000
2023-01-05	36.450	36.550	35.000	35.050	28.791	15,372,000
2023-01-04	36.300	36.600	35.800	36.400	29.900	11,955,000
2023-01-03	37.000	37.300	36.000	36.400	29.900	13,993,000
2022-12-30	36.650	37.400	36.500	37.150	30.517	11,262,000
2022-12-29	36.200	36.750	35.800	36.250	29.777	9,819,000
2022-12-28	36.850	37.500	36.300	36.450	29.942	11,433,000
2022-12-27	37.400	37.400	36.700	36.750	30.188	7,969,000
2022-12-26	37.600	37.600	36.900	37.000	30.393	8,943,000
2022-12-23	37.300	37.950	36.950	37.500	30.804	11,945,000
2022-12-22	38.050	38.100	36.650	37.750	31.009	25,870,000
2022-12-21	35.650	37.300	35.650	37.000	30.393	28,873,000
2022-12-20	35.200	36.450	34.800	34.850	28.627	17,060,000
2022-12-19	36.200	36.400	35.250	35.350	29.038	10,650,000
2022-12-16	36.000	36.600	35.800	36.400	29.900	14,101,000
2022-12-15	37.200	37.600	36.350	36.600	30.065	22,999,000
2022-12-14	36.550	37.300	36.050	37.000	30.393	34,597,000
2022-12-13	35.300	37.000	34.750	36.750	30.188	49,692,000
2022-12-12	34.000	35.450	33.150	35.050	28.791	35,583,000
2022-12-09	33.100	33.850	32.900	33.700	27.683	11,721,000
2022-12-08	32.350	33.000	32.100	33.000	27.108	5,034,000
2022-12-07	32.600	33.150	31.800	32.250	26.491	9,560,000
2022-12-06	33.300	33.350	32.500	32.550	26.738	8,133,000
2022-12-05	33.550	33.900	33.300	33.300	27.354	9,323,000
2022-12-02	33.600	33.850	33.300	33.400	27.436	7,746,000
2022-12-01	33.250	33.950	33.100	33.650	27.641	16,979,000
2022-11-30	33.500	33.850	32.750	33.000	27.108	15,355,000
2022-11-29	33.050	34.100	32.900	33.500	27.518	22,992,000
2022-11-28	32.500	33.200	32.450	32.950	27.066	9,005,000
2022-11-25	32.600	33.300	32.400	32.600	26.779	16,486,000
2022-11-24	33.750	33.900	32.200	32.800	26.943	26,571,000
2022-11-23	33.600	34.200	32.800	33.950	27.888	36,613,000
2022-11-22	32.300	33.200	32.200	33.200	27.272	21,057,000
2022-11-21	31.650	32.500	31.300	32.300	26.533	11,320,000
2022-11-18	32.350	32.650	31.650	31.650	25.999	11,909,000
2022-11-17	32.300	33.300	32.100	32.400	26.615	24,246,000
2022-11-16	31.750	32.200	31.300	32.150	26.409	23,013,000
2022-11-15	30.850	31.500	30.850	31.450	25.834	13,788,000
2022-11-14	30.100	30.850	30.000	30.700	25.218	8,150,000
2022-11-11	31.700	31.850	29.950	30.100	24.725	21,864,000
2022-11-10	30.600	31.300	30.600	31.200	25.629	7,209,000
2022-11-09	31.150	31.450	30.800	30.850	25.341	10,721,000
2022-11-08	30.550	31.300	30.200	30.800	25.300	15,897,000
2022-11-07	29.700	30.850	29.650	30.250	24.849	14,104,000
2022-11-04	28.650	29.400	28.600	29.400	24.150	7,668,000
2022-11-03	28.450	28.800	28.400	28.650	23.534	4,350,000

← NewerPage 16 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.