Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.200	34.000	33.200	33.700	33.700	1,862,597
2026-07-20	34.050	34.400	32.800	32.800	32.800	2,990,929
2026-07-17	34.650	34.800	33.500	33.500	33.500	3,576,305
2026-07-16	35.100	35.600	34.600	34.950	34.950	3,034,737
2026-07-15	34.850	35.250	34.300	34.900	34.900	3,130,548
2026-07-14	34.300	35.900	33.700	34.450	34.450	5,955,027
2026-07-13	33.650	35.750	33.600	34.950	34.950	6,992,047
2026-07-10	33.100	33.100	33.100	33.100	33.100	0
2026-07-09	33.800	34.000	33.050	33.100	33.100	1,440,073
2026-07-08	33.550	33.600	32.750	33.600	33.600	2,221,385
2026-07-07	35.050	35.050	33.050	33.350	33.350	4,542,271
2026-07-06	34.100	36.150	34.100	34.950	34.950	5,467,542
2026-07-03	32.750	34.600	32.750	33.950	33.950	5,995,657
2026-07-02	32.000	32.750	31.800	32.750	32.750	2,485,041
2026-07-01	31.900	32.400	31.700	31.900	31.900	3,724,355
2026-06-30	31.700	31.800	31.150	31.600	31.600	8,153,030
2026-06-29	32.000	32.800	31.300	31.500	31.500	8,562,763
2026-06-26	34.950	34.950	33.200	33.200	32.000	6,944,382
2026-06-25	35.700	35.950	34.950	34.950	33.687	2,991,569
2026-06-24	35.550	36.150	35.500	35.700	34.410	2,460,045
2026-06-23	37.000	37.000	35.350	36.000	34.699	3,317,843
2026-06-22	34.750	37.850	34.700	37.000	35.663	8,821,363
2026-06-18	35.250	35.250	34.650	34.750	33.494	2,183,336
2026-06-17	34.800	35.500	34.300	35.000	33.735	2,401,361
2026-06-16	36.650	36.700	34.500	34.500	33.253	6,704,898
2026-06-15	36.600	36.850	36.050	36.850	35.518	2,223,813
2026-06-12	35.600	36.850	35.600	36.300	34.988	2,692,590
2026-06-11	35.100	35.550	34.600	35.350	34.072	1,973,517
2026-06-10	35.600	37.000	35.250	35.450	34.169	2,801,725
2026-06-09	35.000	36.000	34.650	35.700	34.410	3,032,428
2026-06-08	34.150	35.050	33.600	34.600	33.349	5,509,815
2026-06-05	37.400	37.600	36.350	37.250	35.904	3,097,417
2026-06-04	38.000	38.050	37.200	37.350	36.000	3,624,927
2026-06-03	36.100	38.500	35.900	38.000	36.627	9,803,082
2026-06-02	36.500	36.600	35.500	35.950	34.651	2,518,686
2026-06-01	36.100	36.850	35.750	36.300	34.988	3,648,307
2026-05-29	35.800	36.750	35.700	36.050	34.747	3,098,729
2026-05-28	35.750	36.450	35.250	35.500	34.217	3,768,810
2026-05-27	36.100	36.100	35.000	35.150	33.880	3,729,687
2026-05-26	37.200	37.200	35.350	35.800	34.506	4,636,642
2026-05-25	35.800	37.200	35.800	36.750	35.422	4,274,288
2026-05-22	35.450	36.650	35.250	35.600	34.313	3,293,200
2026-05-21	35.800	35.800	35.150	35.550	34.265	2,675,008
2026-05-20	35.250	35.450	34.950	35.400	34.121	1,933,316
2026-05-19	35.500	36.100	34.850	35.300	34.024	3,088,320
2026-05-18	37.300	37.300	35.300	35.450	34.169	4,976,099
2026-05-15	37.500	38.950	37.150	37.300	35.952	5,335,931
2026-05-14	38.000	39.200	37.200	37.500	36.145	5,579,356
2026-05-13	38.050	38.550	37.500	37.850	36.482	6,483,164
2026-05-12	40.950	40.950	37.300	38.050	36.675	17,706,924
2026-05-11	38.550	40.150	38.500	40.150	38.699	18,489,085
2026-05-08	36.400	37.150	35.250	36.500	35.181	11,117,167
2026-05-07	35.350	36.900	34.950	36.100	34.795	10,565,484
2026-05-06	35.000	35.300	34.200	35.100	33.831	5,744,622
2026-05-05	33.550	35.000	33.400	34.800	33.542	6,696,746
2026-05-04	32.800	33.800	32.600	33.400	32.193	4,760,711
2026-04-30	33.800	33.800	32.200	32.200	31.036	4,078,771
2026-04-29	31.700	33.650	31.200	33.350	32.145	5,635,271
2026-04-28	30.850	31.650	30.600	31.500	30.361	1,608,861
2026-04-27	31.350	31.350	30.400	30.800	29.687	3,460,679

← NewerPage 2 of 21 · 1,218 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.