Gloria Material Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	21.850	22.100	21.600	21.600	16.782	3,008,000
2021-11-09	22.150	22.250	21.650	22.000	17.093	6,097,000
2021-11-08	21.600	22.600	21.450	22.150	17.210	11,283,000
2021-11-05	21.400	21.500	21.150	21.200	16.471	3,062,000
2021-11-04	21.800	21.800	21.150	21.200	16.471	3,312,000
2021-11-03	21.400	21.800	21.050	21.600	16.782	3,419,000
2021-11-02	21.200	21.650	21.000	21.150	16.433	4,422,000
2021-11-01	21.350	21.500	20.900	21.000	16.316	4,127,000
2021-10-29	21.800	21.800	21.000	21.200	16.471	3,490,000
2021-10-28	21.250	21.750	20.800	21.500	16.704	5,157,000
2021-10-27	21.750	21.900	21.150	21.300	16.549	4,553,000
2021-10-26	22.000	22.300	21.700	21.750	16.899	4,560,000
2021-10-25	21.900	22.250	21.650	21.850	16.976	4,637,000
2021-10-22	23.450	23.450	21.700	21.900	17.015	9,311,000
2021-10-21	22.950	23.650	22.850	23.450	18.220	6,701,000
2021-10-20	23.200	23.400	22.600	22.700	17.637	2,693,000
2021-10-19	23.000	23.150	22.800	22.950	17.831	1,853,000
2021-10-18	22.950	23.250	22.600	22.950	17.831	2,757,000
2021-10-15	22.700	22.950	22.550	22.750	17.676	2,642,000
2021-10-14	22.500	22.700	21.850	22.250	17.287	5,390,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.