Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.500	29.000	28.500	28.750	23.616	8,391,000
2022-11-01	28.250	28.550	28.150	28.500	23.411	6,195,000
2022-10-31	28.500	28.600	28.100	28.400	23.329	7,572,000
2022-10-28	29.050	29.300	28.200	28.250	23.206	22,136,000
2022-10-27	29.050	29.350	27.850	28.500	23.411	24,673,000
2022-10-26	30.600	30.600	29.350	29.400	24.150	13,817,000
2022-10-25	30.850	31.350	30.250	30.350	24.931	13,825,000
2022-10-24	30.550	30.800	30.200	30.700	25.218	7,724,000
2022-10-21	30.150	30.600	30.050	30.100	24.725	5,920,000
2022-10-20	30.550	30.550	29.700	30.450	25.013	13,581,000
2022-10-19	30.200	31.250	30.100	30.550	25.095	14,203,000
2022-10-18	30.600	30.650	29.750	30.000	24.643	7,321,000
2022-10-17	30.600	30.600	29.550	30.050	24.684	8,955,000
2022-10-14	30.300	31.400	30.100	30.650	25.177	14,459,000
2022-10-13	31.100	31.200	29.300	29.350	24.109	18,330,000
2022-10-12	31.750	31.950	30.000	30.850	25.341	27,123,000
2022-10-11	31.300	31.950	30.800	31.750	26.081	28,750,000
2022-10-07	31.050	31.850	30.650	31.750	26.081	27,382,000
2022-10-06	30.150	31.200	29.800	31.100	25.547	26,412,000
2022-10-05	30.400	30.600	29.600	29.900	24.561	13,163,000
2022-10-04	29.650	30.100	29.400	29.850	24.520	17,243,000
2022-10-03	29.100	29.500	28.600	29.200	23.986	11,596,000
2022-09-30	28.350	29.600	27.900	29.550	24.274	15,450,000
2022-09-29	27.950	29.450	27.700	28.900	23.740	16,417,000
2022-09-28	29.100	29.650	27.300	27.400	22.507	16,898,000
2022-09-27	29.550	29.550	28.200	29.000	23.822	16,701,000
2022-09-26	30.700	30.700	29.200	29.250	24.027	28,455,000
2022-09-23	29.000	30.450	29.000	30.100	24.725	24,436,000
2022-09-22	27.950	29.200	27.700	29.000	23.822	8,279,000
2022-09-21	28.250	28.450	27.900	27.950	22.959	2,561,000
2022-09-20	28.150	28.350	27.800	28.300	23.247	3,633,000
2022-09-19	28.250	28.600	27.850	27.900	22.918	4,012,000
2022-09-16	28.550	28.600	28.100	28.200	23.165	3,523,000
2022-09-15	28.850	29.250	28.650	28.650	23.534	6,211,000
2022-09-14	28.200	28.850	28.000	28.800	23.657	3,111,000
2022-09-13	28.750	28.950	28.600	28.900	23.740	3,272,000
2022-09-12	28.500	28.950	28.450	28.700	23.575	7,361,000
2022-09-08	27.650	27.950	27.400	27.900	22.918	3,646,000
2022-09-07	27.350	27.700	27.200	27.350	22.466	4,033,000
2022-09-06	27.700	27.800	27.200	27.200	22.343	3,826,000
2022-09-05	27.500	27.700	27.200	27.500	22.590	4,000,000
2022-09-02	28.150	28.300	27.600	27.650	22.713	7,116,000
2022-09-01	28.350	28.550	28.100	28.100	23.082	4,883,000
2022-08-31	29.000	29.300	28.400	28.450	23.370	10,276,000
2022-08-30	28.450	29.300	28.350	28.800	23.657	4,321,000
2022-08-29	28.350	28.550	28.250	28.400	23.329	5,856,000
2022-08-26	29.250	29.250	29.050	29.050	23.863	3,737,000
2022-08-25	29.100	29.250	28.800	29.000	23.822	4,020,000
2022-08-24	29.150	29.700	28.800	28.900	23.740	8,189,000
2022-08-23	28.600	29.050	28.450	28.900	23.740	4,045,000
2022-08-22	28.750	28.950	28.300	28.950	23.781	7,431,000
2022-08-19	29.600	29.600	28.900	29.000	23.822	8,885,000
2022-08-18	29.350	29.600	29.000	29.450	24.191	4,543,000
2022-08-17	29.850	30.300	29.250	29.250	24.027	9,627,000
2022-08-16	30.150	30.350	29.450	29.500	24.233	9,833,000
2022-08-15	30.200	30.600	29.800	30.300	24.890	6,870,000
2022-08-12	30.400	30.950	29.950	30.000	24.643	11,777,000
2022-08-11	31.050	31.200	30.300	30.450	25.013	10,552,000
2022-08-10	31.650	32.000	30.500	30.700	25.218	15,025,000
2022-08-09	30.200	31.400	30.200	31.200	25.629	5,833,000

← NewerPage 17 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.