Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.200	30.900	29.700	30.600	25.136	7,496,000
2022-08-05	30.400	30.600	30.150	30.400	24.972	6,062,000
2022-08-04	30.450	30.650	29.700	30.350	24.931	7,611,000
2022-08-03	30.500	31.050	30.300	30.400	24.972	8,058,000
2022-08-02	31.200	31.700	30.350	30.900	25.383	14,097,000
2022-08-01	31.150	32.150	31.050	31.400	25.793	17,325,000
2022-07-29	31.450	31.600	30.800	31.200	25.629	18,194,000
2022-07-28	30.500	31.000	30.400	30.750	25.259	11,992,000
2022-07-27	30.050	30.600	29.500	30.450	25.013	11,983,000
2022-07-26	30.150	30.450	29.900	30.450	25.013	8,450,000
2022-07-25	29.800	30.500	29.200	30.350	24.931	21,921,000
2022-07-22	29.300	29.600	29.100	29.300	24.068	7,638,000
2022-07-21	29.000	29.450	28.450	29.000	23.822	12,171,000
2022-07-20	29.650	29.900	28.950	29.050	23.863	18,983,000
2022-07-19	29.000	29.950	28.200	29.700	24.397	32,893,000
2022-07-18	27.600	29.350	27.400	29.000	23.822	32,206,000
2022-07-15	25.100	27.600	25.000	27.350	22.466	33,258,000
2022-07-14	23.500	25.250	22.900	25.100	20.618	19,088,000
2022-07-13	24.500	24.500	23.350	23.650	19.427	17,564,000
2022-07-12	25.900	25.900	23.650	23.650	19.427	15,964,000
2022-07-11	26.100	26.600	25.300	26.250	21.563	9,227,000
2022-07-08	25.100	26.050	25.050	25.700	21.111	6,506,000
2022-07-07	24.550	25.100	24.000	24.900	20.454	3,862,000
2022-07-06	25.450	25.450	24.200	24.400	20.043	4,633,000
2022-07-05	25.050	25.700	24.850	25.500	20.947	4,714,000
2022-07-04	24.250	25.050	24.200	24.400	20.043	3,848,000
2022-07-01	25.150	25.400	24.000	24.250	19.920	7,404,000
2022-06-30	25.500	25.550	25.050	25.100	20.618	4,194,000
2022-06-29	25.550	25.950	25.250	25.650	21.070	2,675,000
2022-06-28	26.000	26.100	25.200	25.800	21.193	4,669,000
2022-06-27	25.950	26.400	25.750	26.300	21.604	4,090,000
2022-06-24	25.700	26.100	25.300	25.500	20.947	4,326,000
2022-06-23	26.200	26.250	24.750	25.400	20.865	9,776,000
2022-06-22	27.200	27.200	25.900	25.950	21.316	7,262,000
2022-06-21	26.300	27.150	25.800	27.050	22.220	8,692,000
2022-06-20	28.000	28.150	25.950	25.950	21.316	14,138,000
2022-06-17	29.000	29.100	27.550	27.900	22.918	11,114,000
2022-06-16	29.350	29.550	29.000	29.000	23.822	8,636,000
2022-06-15	28.750	29.400	28.650	28.650	23.534	8,171,000
2022-06-14	28.900	28.950	27.900	28.450	23.370	11,655,000
2022-06-13	29.800	30.000	28.900	29.100	23.904	7,376,000
2022-06-10	29.950	30.350	29.800	30.200	24.808	6,286,000
2022-06-09	30.000	30.350	29.800	29.950	24.602	6,086,000
2022-06-08	30.000	30.100	29.600	30.050	24.684	5,436,000
2022-06-07	29.350	29.950	29.250	29.800	24.479	6,067,000
2022-06-06	28.800	29.500	28.700	29.250	24.027	5,920,000
2022-06-02	29.150	29.300	28.600	28.800	23.657	11,824,000
2022-06-01	29.450	29.800	28.900	29.550	24.274	11,370,000
2022-05-31	30.800	30.800	29.200	29.400	24.150	18,544,000
2022-05-30	31.000	31.350	30.450	30.700	25.218	9,417,000
2022-05-27	31.600	31.650	30.800	30.900	25.383	9,449,000
2022-05-26	31.900	32.100	30.900	31.000	25.465	16,562,000
2022-05-25	30.800	31.700	30.450	31.600	25.958	20,852,000
2022-05-24	31.150	31.450	30.350	30.700	25.218	16,603,000
2022-05-23	30.650	31.600	30.300	30.900	25.383	23,654,000
2022-05-20	30.650	31.450	30.000	30.250	24.849	29,789,000
2022-05-19	29.350	30.700	29.350	30.600	25.136	14,800,000
2022-05-18	29.850	30.750	29.650	30.200	24.808	14,966,000
2022-05-17	30.050	30.750	29.200	29.800	24.479	22,088,000
2022-05-16	29.050	30.350	28.500	30.050	24.684	16,682,000

← NewerPage 18 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.