Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	35.900	36.100	35.750	35.900	34.602	2,683,414
2025-10-21	36.150	36.300	35.800	35.900	34.602	1,293,126
2025-10-20	36.200	36.350	35.950	36.150	34.843	1,089,567
2025-10-17	35.750	36.250	35.750	36.100	34.795	1,154,828
2025-10-16	36.050	36.400	35.850	35.900	34.602	1,581,132
2025-10-15	35.800	36.150	35.650	35.900	34.602	1,900,156
2025-10-14	35.200	35.950	35.200	35.500	34.217	2,387,610
2025-10-13	34.800	35.150	34.100	34.900	33.639	1,925,226
2025-10-09	35.500	35.750	35.350	35.450	34.169	1,081,195
2025-10-08	35.500	35.650	35.200	35.500	34.217	789,790
2025-10-07	35.300	35.650	34.700	35.500	34.217	1,619,481
2025-10-03	35.400	35.600	35.200	35.300	34.024	1,125,780
2025-10-02	35.500	35.800	35.400	35.400	34.121	1,017,510
2025-10-01	35.800	35.900	35.500	35.500	34.217	1,000,810
2025-09-30	35.850	35.900	35.600	35.800	34.506	1,040,642
2025-09-29	35.600	35.600	35.600	35.600	34.313	0
2025-09-26	36.200	36.200	35.450	35.600	34.313	1,566,481
2025-09-25	36.000	36.750	35.950	36.100	34.795	1,459,377
2025-09-24	36.000	36.100	35.700	35.850	34.554	911,020
2025-09-23	36.100	36.500	35.800	35.850	34.554	1,089,160
2025-09-22	35.900	36.200	35.900	36.000	34.699	974,110
2025-09-19	35.950	36.250	35.750	35.750	34.458	1,514,522
2025-09-18	35.700	36.250	35.700	35.800	34.506	1,397,500
2025-09-17	35.550	36.250	35.350	35.650	34.361	1,430,974
2025-09-16	35.900	35.900	35.250	35.550	34.265	1,315,100
2025-09-15	36.100	36.400	35.550	35.550	34.265	1,751,889
2025-09-12	36.050	36.100	35.250	35.700	34.410	2,077,497
2025-09-11	37.050	37.050	35.400	35.500	34.217	8,059,267
2025-09-10	37.000	37.950	36.850	37.900	36.530	2,752,071
2025-09-09	37.300	37.500	37.000	37.000	35.663	1,269,449
2025-09-08	37.750	37.800	37.050	37.300	35.952	1,582,888
2025-09-05	38.350	38.700	37.600	37.750	36.386	2,913,460
2025-09-04	37.950	38.850	37.850	38.150	36.771	5,414,458
2025-09-03	37.000	37.650	36.900	37.450	36.096	1,598,147
2025-09-02	37.500	37.850	36.600	36.900	35.566	2,848,404
2025-09-01	38.600	38.600	37.250	37.250	35.904	3,259,467
2025-08-29	39.500	39.550	38.200	38.250	36.868	5,384,668
2025-08-28	37.600	40.200	37.450	39.250	37.831	11,472,518
2025-08-27	37.300	37.750	37.150	37.400	36.048	2,502,144
2025-08-26	36.850	37.450	36.850	37.150	35.807	1,543,832
2025-08-25	37.450	37.450	36.800	37.150	35.807	1,997,222
2025-08-22	37.200	37.500	36.900	36.900	35.566	1,789,873
2025-08-21	37.000	38.050	36.950	37.050	35.711	2,111,432
2025-08-20	37.400	37.450	36.600	36.700	35.374	3,429,064
2025-08-19	37.550	38.600	37.150	37.800	36.434	6,475,800
2025-08-18	36.050	36.900	36.050	36.750	35.422	2,275,117
2025-08-15	36.350	36.450	36.100	36.100	34.795	1,294,853
2025-08-14	36.150	36.500	36.000	36.350	35.036	1,115,479
2025-08-13	36.250	36.650	36.000	36.000	34.699	1,574,769
2025-08-12	36.450	36.800	36.250	36.250	34.940	1,950,801
2025-08-11	35.700	36.200	35.600	36.100	34.795	2,502,200
2025-08-08	35.400	35.750	35.150	35.700	34.410	1,546,403
2025-08-07	35.250	35.400	35.000	35.400	34.121	1,618,110
2025-08-06	35.250	35.250	34.850	35.200	33.928	1,967,044
2025-08-05	35.450	35.850	34.950	35.300	34.024	3,679,244
2025-08-04	35.300	35.450	34.600	35.450	34.169	2,038,165
2025-08-01	37.100	37.100	37.100	37.100	35.759	0
2025-07-31	36.950	37.150	36.500	37.100	35.759	4,452,210
2025-07-30	36.500	36.950	36.350	36.800	35.470	1,937,762
2025-07-29	36.950	37.000	35.900	36.100	34.795	1,739,888

← NewerPage 5 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.