Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.450	33.500	32.750	33.350	32.145	2,834,595
2026-01-15	33.300	33.800	32.750	33.200	32.000	4,212,540
2026-01-14	33.200	33.300	32.850	33.300	32.096	2,545,054
2026-01-13	33.200	33.300	32.250	33.300	32.096	3,418,706
2026-01-12	32.800	33.250	32.400	33.200	32.000	2,908,216
2026-01-09	32.850	33.100	32.150	32.600	31.422	1,575,053
2026-01-08	33.500	33.800	32.650	32.650	31.470	2,472,656
2026-01-07	31.900	33.700	31.800	33.450	32.241	5,086,561
2026-01-06	31.700	31.950	31.500	31.850	30.699	1,974,236
2026-01-05	32.150	32.200	31.450	31.700	30.554	1,636,001
2026-01-02	32.100	32.350	31.850	31.900	30.747	1,506,369
2025-12-31	32.000	32.250	31.650	32.100	30.940	1,319,273
2025-12-30	32.400	32.400	31.600	32.100	30.940	1,956,015
2025-12-29	32.800	33.200	31.950	32.350	31.181	4,809,830
2025-12-26	32.200	32.450	31.900	32.350	31.181	1,946,132
2025-12-24	31.900	32.250	31.750	31.950	30.795	2,267,250
2025-12-23	31.950	32.200	31.700	31.800	30.651	1,721,262
2025-12-22	31.600	32.150	31.300	31.800	30.651	2,001,725
2025-12-19	30.650	31.450	30.350	31.450	30.313	2,925,048
2025-12-18	30.800	31.000	30.350	30.500	29.398	3,502,051
2025-12-17	31.100	31.250	30.800	31.050	29.928	1,266,110
2025-12-16	31.300	31.500	30.700	31.050	29.928	2,020,041
2025-12-15	31.300	31.850	31.250	31.450	30.313	1,575,017
2025-12-12	31.200	31.750	31.200	31.400	30.265	1,514,636
2025-12-11	30.900	31.250	30.900	31.200	30.072	985,377
2025-12-10	30.900	31.250	30.750	31.000	29.880	1,140,389
2025-12-09	31.100	31.100	30.700	30.900	29.783	2,151,343
2025-12-08	31.050	31.150	30.700	31.150	30.024	2,311,925
2025-12-05	31.300	31.400	30.950	31.250	30.121	1,284,979
2025-12-04	31.400	31.550	31.100	31.300	30.169	1,463,301
2025-12-03	31.600	31.600	31.250	31.400	30.265	1,329,922
2025-12-02	32.000	32.000	31.300	31.600	30.458	1,445,152
2025-12-01	31.500	32.450	31.500	31.800	30.651	903,464
2025-11-28	32.200	32.200	31.600	31.750	30.602	1,913,221
2025-11-27	32.800	32.950	32.000	32.000	30.843	1,473,071
2025-11-26	31.500	32.500	31.500	32.450	31.277	2,735,065
2025-11-25	31.450	31.700	31.250	31.450	30.313	958,504
2025-11-24	31.500	31.850	31.300	31.400	30.265	1,632,145
2025-11-21	31.300	31.700	31.150	31.450	30.313	1,485,816
2025-11-20	31.450	31.700	31.300	31.500	30.361	2,027,005
2025-11-19	31.250	31.250	30.700	31.250	30.121	2,722,171
2025-11-18	31.650	31.650	30.850	31.250	30.121	2,843,334
2025-11-17	31.400	31.400	30.850	31.250	30.121	2,781,002
2025-11-14	32.250	32.250	31.150	31.350	30.217	4,194,708
2025-11-13	33.200	33.200	32.300	32.350	31.181	4,368,661
2025-11-12	33.300	33.350	33.000	33.250	32.048	2,461,038
2025-11-11	33.250	33.350	33.100	33.300	32.096	2,654,922
2025-11-10	33.700	33.700	33.050	33.500	32.289	3,047,687
2025-11-07	33.450	33.800	33.150	33.750	32.530	3,238,241
2025-11-06	34.000	34.150	33.350	33.800	32.578	3,713,080
2025-11-05	33.500	34.250	33.150	34.250	33.012	3,527,149
2025-11-04	33.750	33.900	33.250	33.750	32.530	2,657,100
2025-11-03	34.000	34.000	33.250	34.000	32.771	3,258,698
2025-10-31	34.200	34.650	33.700	34.000	32.771	2,599,408
2025-10-30	33.500	33.800	33.200	33.200	32.000	1,707,494
2025-10-29	33.800	33.800	33.100	33.200	32.000	3,332,152
2025-10-28	34.550	34.550	33.650	33.800	32.578	3,146,772
2025-10-27	35.350	35.500	34.300	34.500	33.253	3,589,240
2025-10-23	35.900	35.900	35.200	35.300	34.024	2,276,435
2025-10-22	35.900	36.100	35.750	35.900	34.602	2,683,414

← NewerPage 4 of 5 · 242 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.