Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	36.850	37.000	36.200	36.750	35.422	1,697,180
2025-07-25	36.700	37.350	36.700	36.850	35.518	2,499,416
2025-07-24	36.950	37.000	36.350	36.700	35.374	1,092,012
2025-07-23	35.650	36.750	35.650	36.750	35.422	2,804,030
2025-07-22	36.500	36.500	35.700	35.750	34.458	2,051,299
2025-07-21	35.900	36.600	35.850	36.450	35.133	1,965,897
2025-07-18	36.000	36.150	35.650	35.850	34.554	1,784,512
2025-07-17	35.300	35.900	35.250	35.900	34.602	3,463,634
2025-07-16	35.100	35.350	34.900	35.050	33.783	2,127,776
2025-07-15	35.050	35.300	35.050	35.100	33.831	1,749,534
2025-07-14	35.000	35.350	34.800	35.050	33.783	1,659,700
2025-07-11	34.400	34.950	34.350	34.950	33.687	1,369,318
2025-07-10	34.850	34.850	34.250	34.600	33.349	3,765,235
2025-07-09	34.850	34.950	34.600	34.900	33.639	3,526,639
2025-07-08	34.950	35.000	34.550	35.000	33.735	2,105,140
2025-07-07	35.050	35.200	34.250	34.950	33.687	8,889,264
2025-07-04	35.100	35.350	34.650	34.950	33.687	7,099,903
2025-07-03	35.200	35.500	34.700	35.050	33.783	10,990,184
2025-07-02	35.200	35.750	34.800	35.000	33.735	12,143,045
2025-07-01	34.800	35.000	34.150	34.600	33.349	9,748,763
2025-06-30	36.000	36.000	34.050	34.650	33.398	11,458,537
2025-06-27	36.650	36.650	34.800	36.000	34.699	10,862,376
2025-06-26	39.000	39.450	38.800	38.800	34.892	4,220,208
2025-06-25	39.550	39.550	39.000	39.000	35.071	3,648,014
2025-06-24	39.650	39.900	39.400	39.450	35.476	2,691,976
2025-06-23	39.600	39.800	39.150	39.500	35.521	1,891,786
2025-06-20	40.600	40.600	39.650	39.650	35.656	3,271,203
2025-06-19	40.550	40.800	40.150	40.450	36.375	1,277,876
2025-06-18	40.350	40.800	40.350	40.350	36.285	1,289,300
2025-06-17	41.050	41.200	40.200	40.350	36.285	3,068,263
2025-06-16	41.200	41.600	41.000	41.000	36.870	1,684,514
2025-06-13	42.000	42.100	41.200	41.200	37.050	1,464,206
2025-06-12	41.500	41.950	41.200	41.750	37.544	1,580,548
2025-06-11	41.550	41.600	41.100	41.500	37.320	2,048,000
2025-06-10	41.300	41.650	41.300	41.350	37.185	1,154,044
2025-06-09	41.350	41.400	41.100	41.300	37.140	977,083
2025-06-06	41.700	41.950	41.050	41.050	36.915	2,449,849
2025-06-05	41.900	42.000	41.250	41.500	37.320	2,476,364
2025-06-04	41.550	42.100	41.550	41.850	37.634	1,881,005
2025-06-03	42.100	42.500	41.200	41.550	37.365	2,426,556
2025-06-02	42.800	43.150	42.000	42.000	37.769	2,599,530
2025-05-29	43.000	43.600	43.000	43.100	38.758	1,319,301
2025-05-28	43.150	43.450	42.950	43.000	38.669	1,943,685
2025-05-27	44.050	44.400	42.500	42.950	38.624	3,195,598
2025-05-26	44.700	44.700	44.050	44.050	39.613	1,622,196
2025-05-23	45.000	45.100	44.800	44.900	40.377	700,042
2025-05-22	45.100	45.300	44.100	44.900	40.377	2,278,516
2025-05-21	45.150	45.600	44.950	45.100	40.557	2,524,373
2025-05-20	45.550	45.650	45.150	45.150	40.602	1,403,790
2025-05-19	45.800	45.800	45.000	45.000	40.467	2,068,210
2025-05-16	46.500	46.500	45.400	45.950	41.321	3,825,055
2025-05-15	46.350	46.550	45.800	46.400	41.726	3,051,519
2025-05-14	45.400	46.100	44.950	46.050	41.411	3,828,611
2025-05-13	45.200	45.400	44.900	45.300	40.737	2,206,675
2025-05-12	45.500	45.500	44.500	45.150	40.602	2,420,455
2025-05-09	45.250	46.150	44.800	45.050	40.512	3,954,715
2025-05-08	45.100	45.450	44.700	45.250	40.692	3,197,558
2025-05-07	44.900	45.450	44.500	45.000	40.467	3,865,999
2025-05-06	42.650	44.950	42.650	44.700	40.197	3,280,596
2025-05-05	44.800	44.800	42.950	42.950	38.624	2,786,417

← NewerPage 6 of 21 · 1,219 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.