Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.950	32.000	31.100	31.350	30.217	2,354,500
2026-04-23	33.100	33.250	31.300	31.850	30.699	3,558,251
2026-04-22	34.100	34.100	32.900	33.050	31.855	2,031,594
2026-04-21	34.050	34.050	33.350	33.750	32.530	2,860,839
2026-04-20	31.600	34.000	31.500	33.700	32.482	6,523,674
2026-04-17	31.400	31.600	31.250	31.300	30.169	1,343,540
2026-04-16	31.150	31.500	31.150	31.200	30.072	1,480,420
2026-04-15	31.200	31.350	31.000	31.150	30.024	1,515,888
2026-04-14	31.400	31.550	31.150	31.150	30.024	1,714,311
2026-04-13	31.900	31.900	31.100	31.150	30.024	2,920,571
2026-04-10	32.000	32.300	31.850	31.950	30.795	1,208,684
2026-04-09	32.500	32.500	31.900	32.000	30.843	1,249,133
2026-04-08	32.350	32.600	32.200	32.450	31.277	1,177,247
2026-04-07	32.100	32.350	31.950	32.000	30.843	890,875
2026-04-02	32.600	32.800	31.800	31.950	30.795	1,272,011
2026-04-01	32.300	32.650	32.100	32.600	31.422	1,136,542
2026-03-31	33.050	33.450	31.700	31.700	30.554	2,553,826
2026-03-30	33.350	34.100	33.050	33.050	31.855	2,080,871
2026-03-27	33.000	33.350	32.750	33.000	31.807	1,297,919
2026-03-26	33.350	33.800	33.250	33.300	32.096	1,548,132
2026-03-25	32.900	33.300	32.700	33.250	32.048	1,269,588
2026-03-24	33.300	33.450	32.200	32.500	31.325	2,024,434
2026-03-23	35.000	35.150	32.900	32.900	31.711	4,577,200
2026-03-20	34.600	35.250	34.000	34.700	33.446	3,108,059
2026-03-19	35.100	35.150	34.250	34.500	33.253	2,527,073
2026-03-18	34.100	35.700	34.050	35.300	34.024	7,133,929
2026-03-17	33.050	33.800	32.900	33.800	32.578	2,542,565
2026-03-16	33.050	33.300	32.500	32.850	31.663	1,707,216
2026-03-13	33.150	33.550	32.950	33.050	31.855	1,654,092
2026-03-12	33.600	33.950	33.300	33.300	32.096	1,765,537
2026-03-11	33.150	33.850	33.150	33.750	32.530	2,228,178
2026-03-10	34.050	34.250	32.950	33.150	31.952	3,958,375
2026-03-09	34.700	35.050	33.150	33.300	32.096	6,554,218
2026-03-06	35.050	35.900	34.650	35.500	34.217	3,756,456
2026-03-05	36.100	36.200	34.600	35.450	34.169	8,918,538
2026-03-04	34.700	35.550	34.100	35.150	33.880	5,838,940
2026-03-03	35.000	35.600	34.300	34.950	33.687	2,589,717
2026-03-02	35.350	36.200	34.800	34.900	33.639	3,405,165
2026-02-26	35.000	36.000	34.600	35.000	33.735	4,203,324
2026-02-25	35.150	35.350	34.400	34.950	33.687	2,340,536
2026-02-24	35.500	35.500	34.800	34.900	33.639	2,428,116
2026-02-23	35.150	35.500	34.700	35.450	34.169	4,611,126
2026-02-11	34.000	35.100	33.800	34.700	33.446	4,716,884
2026-02-10	34.500	34.500	33.500	33.700	32.482	2,114,748
2026-02-09	33.600	35.250	33.300	34.350	33.108	3,348,210
2026-02-06	34.250	34.250	32.850	33.300	32.096	2,082,001
2026-02-05	34.500	35.300	33.900	33.950	32.723	3,871,524
2026-02-04	33.100	34.300	33.050	34.200	32.964	2,369,145
2026-02-03	34.000	34.100	33.000	33.100	31.904	2,401,460
2026-02-02	34.100	34.950	33.350	33.600	32.386	3,709,431
2026-01-30	35.100	35.250	34.100	34.100	32.868	4,485,762
2026-01-29	33.350	35.450	33.350	35.150	33.880	11,016,756
2026-01-28	33.350	33.350	32.900	33.350	32.145	2,404,816
2026-01-27	33.950	34.300	33.300	33.300	32.096	2,389,272
2026-01-26	33.850	34.150	33.300	34.100	32.868	1,874,815
2026-01-23	34.400	34.450	33.450	33.600	32.386	2,102,913
2026-01-22	34.350	34.700	34.050	34.100	32.868	2,947,929
2026-01-21	33.750	34.600	33.400	34.100	32.868	3,346,162
2026-01-20	34.000	34.300	33.800	33.950	32.723	2,627,297
2026-01-19	33.450	34.050	33.000	33.750	32.530	3,233,206

← NewerPage 3 of 21 · 1,216 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.