Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	22.200	22.200	21.650	22.000	17.093	2,750,000
2022-02-11	22.150	22.300	22.050	22.200	17.248	2,162,000
2022-02-10	22.100	22.400	21.900	22.150	17.210	3,780,000
2022-02-09	21.950	22.100	21.800	21.950	17.054	2,391,000
2022-02-08	21.300	21.900	21.250	21.750	16.899	2,943,000
2022-02-07	20.400	21.300	20.400	21.200	16.471	2,099,000
2022-01-26	20.300	20.450	20.100	20.200	15.694	1,607,000
2022-01-25	20.650	20.950	20.300	20.300	15.772	1,614,000
2022-01-24	20.900	20.900	20.300	20.650	16.044	1,731,000
2022-01-21	21.200	21.400	21.000	21.000	16.316	1,778,000
2022-01-20	20.900	21.300	20.900	21.200	16.471	1,815,000
2022-01-19	21.000	21.000	20.700	20.800	16.161	2,314,000
2022-01-18	21.150	21.400	21.100	21.100	16.394	927,000
2022-01-17	21.250	21.250	21.050	21.150	16.433	756,000
2022-01-14	21.500	21.500	20.900	21.200	16.471	2,420,000
2022-01-13	21.350	22.000	21.350	21.500	16.704	2,474,000
2022-01-12	21.500	21.650	21.000	21.400	16.627	2,867,000
2022-01-11	21.700	21.700	21.250	21.350	16.588	1,730,000
2022-01-10	21.350	21.600	21.250	21.300	16.549	1,277,000
2022-01-07	21.800	21.850	21.250	21.400	16.627	2,421,000
2022-01-06	21.800	21.800	21.450	21.750	16.899	1,248,000
2022-01-05	21.650	22.000	21.550	21.600	16.782	1,630,000
2022-01-04	21.800	21.850	21.500	21.600	16.782	2,275,000
2022-01-03	21.900	22.050	21.750	21.800	16.938	1,799,000
2021-12-30	22.050	22.150	21.900	21.950	17.054	1,204,000
2021-12-29	21.900	22.150	21.850	22.050	17.132	1,468,000
2021-12-28	22.050	22.150	21.850	21.850	16.976	2,071,000
2021-12-27	22.300	22.300	22.000	22.000	17.093	1,975,000
2021-12-24	22.600	22.800	22.150	22.200	17.248	4,703,000
2021-12-23	22.450	22.500	22.150	22.350	17.365	3,347,000
2021-12-22	22.750	22.800	22.200	22.300	17.326	4,209,000
2021-12-21	22.800	22.800	22.000	22.700	17.637	7,067,000
2021-12-20	21.900	22.800	21.900	22.700	17.637	6,919,000
2021-12-17	21.700	22.200	21.650	21.900	17.015	4,507,000
2021-12-16	22.000	22.000	21.500	21.550	16.743	2,058,000
2021-12-15	21.600	21.950	21.350	21.750	16.899	2,237,000
2021-12-14	22.250	22.250	21.500	21.550	16.743	4,842,000
2021-12-13	21.900	22.450	21.800	22.250	17.287	7,814,000
2021-12-10	21.500	21.750	21.400	21.550	16.743	1,379,000
2021-12-09	21.800	21.900	21.450	21.450	16.666	1,851,000
2021-12-08	22.250	22.300	21.600	21.650	16.821	4,053,000
2021-12-07	21.400	21.950	21.350	21.850	16.976	3,151,000
2021-12-06	21.350	21.600	21.200	21.300	16.549	1,556,000
2021-12-03	21.450	21.800	21.250	21.300	16.549	2,160,000
2021-12-02	21.300	21.400	21.100	21.200	16.471	2,166,000
2021-12-01	21.000	21.350	20.900	21.250	16.510	2,069,000
2021-11-30	21.000	21.150	20.850	20.950	16.277	1,609,000
2021-11-29	21.000	21.050	20.550	20.800	16.161	2,673,000
2021-11-26	21.800	22.000	21.200	21.250	16.510	3,529,000
2021-11-25	22.150	22.750	21.750	21.800	16.938	9,439,000
2021-11-24	21.550	22.300	21.350	22.000	17.093	9,796,000
2021-11-23	21.250	21.800	21.250	21.250	16.510	4,458,000
2021-11-22	21.200	21.350	20.850	21.100	16.394	2,099,000
2021-11-19	21.300	21.350	21.000	21.050	16.355	2,520,000
2021-11-18	21.350	21.500	21.150	21.250	16.510	2,530,000
2021-11-17	21.650	21.900	21.300	21.350	16.588	2,996,000
2021-11-16	21.900	22.050	21.450	21.550	16.743	3,764,000
2021-11-15	22.250	22.250	21.600	21.750	16.899	3,332,000
2021-11-12	22.500	22.700	21.900	22.150	17.210	6,883,000
2021-11-11	21.600	22.650	21.550	22.250	17.287	9,248,000

← NewerPage 20 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.