Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	29.100	29.400	28.650	29.000	23.822	13,978,000
2022-05-12	30.500	30.850	28.550	28.550	23.452	24,740,000
2022-05-11	31.800	32.600	29.750	30.600	25.136	74,789,000
2022-05-10	28.500	31.800	28.300	31.100	25.547	46,932,000
2022-05-09	30.300	30.350	28.850	29.000	23.822	25,007,000
2022-05-06	28.350	30.200	28.200	29.700	24.397	29,917,000
2022-05-05	29.300	29.700	28.750	29.000	23.822	21,093,000
2022-05-04	28.000	28.850	27.500	28.700	23.575	16,612,000
2022-05-03	28.950	28.950	27.150	28.000	23.000	27,052,000
2022-04-29	29.000	29.800	28.650	28.900	23.740	16,522,000
2022-04-28	29.050	29.600	28.300	28.500	23.411	23,628,000
2022-04-27	30.750	31.700	28.800	28.800	23.657	70,617,000
2022-04-26	33.700	34.600	30.550	31.550	25.916	121,980,000
2022-04-25	32.000	33.350	30.350	33.350	27.395	81,502,000
2022-04-22	29.450	32.350	29.250	32.350	26.574	67,998,000
2022-04-21	30.000	30.000	29.250	29.450	24.191	15,885,000
2022-04-20	30.450	30.450	29.150	29.800	24.479	29,937,000
2022-04-19	28.700	30.350	28.550	30.100	24.725	23,704,000
2022-04-18	29.600	30.000	28.150	29.000	23.822	20,465,000
2022-04-15	30.250	30.850	29.150	29.950	24.602	41,396,000
2022-04-14	30.000	31.100	29.450	29.850	24.520	76,012,000
2022-04-13	27.900	29.650	27.400	29.250	24.027	46,238,000
2022-04-12	27.350	27.550	26.400	27.550	22.631	14,079,000
2022-04-11	27.750	27.900	27.100	27.550	22.631	23,952,000
2022-04-08	26.050	26.850	25.900	26.850	22.056	12,949,000
2022-04-07	25.900	26.600	25.600	25.700	21.111	8,650,000
2022-04-06	25.650	26.200	25.600	26.150	21.481	5,349,000
2022-04-01	24.950	25.850	24.950	25.850	21.234	3,348,000
2022-03-31	25.400	25.600	24.850	25.300	20.782	3,134,000
2022-03-30	25.750	25.850	25.200	25.400	20.865	4,166,000
2022-03-29	26.000	26.200	25.700	25.700	21.111	4,310,000
2022-03-28	25.750	25.750	24.850	25.700	21.111	3,675,000
2022-03-25	26.150	26.200	25.500	25.750	21.152	4,622,000
2022-03-24	25.900	26.200	25.700	25.900	21.275	5,806,000
2022-03-23	26.000	26.000	25.550	25.650	21.070	4,625,000
2022-03-22	25.250	25.800	25.100	25.500	20.947	5,490,000
2022-03-21	25.000	25.700	24.900	24.900	20.454	5,886,000
2022-03-18	25.000	25.250	24.600	24.600	20.207	3,822,000
2022-03-17	24.400	25.000	24.100	25.000	20.536	5,381,000
2022-03-16	24.450	24.850	23.850	23.900	19.632	17,812,000
2022-03-15	26.500	26.500	25.650	25.850	20.084	9,513,000
2022-03-14	25.850	26.500	25.850	26.350	20.473	8,814,000
2022-03-11	26.000	26.450	25.600	25.650	19.929	6,875,000
2022-03-10	25.200	26.000	24.850	25.900	20.123	11,524,000
2022-03-09	24.950	25.300	24.300	25.200	19.579	9,180,000
2022-03-08	26.700	27.000	24.150	24.650	19.152	27,210,000
2022-03-07	26.000	26.700	25.600	26.150	20.317	21,117,000
2022-03-04	26.150	26.500	25.900	25.900	20.123	9,739,000
2022-03-03	26.500	26.550	25.900	26.250	20.395	16,793,000
2022-03-02	24.900	26.000	24.900	25.800	20.045	17,769,000
2022-03-01	24.850	25.450	24.300	24.900	19.346	14,166,000
2022-02-25	23.250	24.200	23.200	23.900	18.569	10,164,000
2022-02-24	23.700	23.750	22.650	22.900	17.792	5,043,000
2022-02-23	23.500	24.000	23.350	23.500	18.258	5,154,000
2022-02-22	23.950	24.000	22.950	23.500	18.258	13,012,000
2022-02-21	22.950	24.300	22.900	23.900	18.569	19,166,000
2022-02-18	22.500	23.050	22.400	22.850	17.753	4,367,000
2022-02-17	22.250	22.650	22.200	22.550	17.520	4,885,000
2022-02-16	22.650	22.650	22.150	22.250	17.287	2,497,000
2022-02-15	22.200	22.600	22.100	22.450	17.443	4,608,000

← NewerPage 19 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.