Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	44.400	44.800	44.250	44.700	40.197	2,153,381
2025-04-30	44.450	44.900	44.050	44.100	39.658	2,973,749
2025-04-29	43.800	44.450	43.400	44.400	39.928	2,386,674
2025-04-28	42.500	43.850	42.500	43.600	39.208	2,958,458
2025-04-25	41.100	42.500	41.000	42.200	37.949	4,741,030
2025-04-24	42.100	42.250	41.050	41.100	36.960	2,103,748
2025-04-23	40.700	42.000	40.700	41.850	37.634	2,653,340
2025-04-22	39.100	40.350	39.100	40.050	36.016	1,167,657
2025-04-21	41.900	41.900	39.900	39.900	35.881	2,906,131
2025-04-18	42.050	42.050	41.600	41.800	37.589	1,099,054
2025-04-17	42.400	42.450	41.800	41.950	37.724	2,680,155
2025-04-16	42.400	42.950	41.900	42.550	38.264	4,018,260
2025-04-15	41.600	42.300	41.300	42.150	37.904	3,094,460
2025-04-14	41.700	42.300	41.100	41.500	37.320	6,167,930
2025-04-11	38.500	39.800	37.300	39.800	35.791	5,209,027
2025-04-10	38.500	38.500	38.500	38.500	34.622	512,045
2025-04-09	38.250	38.450	34.700	35.000	31.474	11,681,208
2025-04-08	38.600	41.000	38.100	38.550	34.667	9,792,307
2025-04-07	42.300	42.300	42.300	42.300	38.039	605,881
2025-04-02	47.400	47.800	46.600	47.000	42.266	2,933,151
2025-04-01	45.050	47.800	45.050	47.400	42.625	5,990,310
2025-03-31	45.200	45.900	44.750	44.900	40.377	3,847,391
2025-03-28	47.150	47.150	45.600	46.100	41.456	5,224,858
2025-03-27	48.100	48.300	47.100	47.150	42.400	5,666,905
2025-03-26	48.850	48.850	48.100	48.200	43.345	3,201,762
2025-03-25	49.750	49.750	48.300	48.400	43.525	8,975,415
2025-03-24	48.200	50.200	47.850	49.500	44.514	14,800,264
2025-03-21	48.800	48.900	48.050	48.050	43.210	4,120,550
2025-03-20	49.500	49.600	48.600	48.600	43.704	4,572,726
2025-03-19	49.250	50.700	48.850	49.100	44.154	18,106,518
2025-03-18	48.550	49.000	48.450	48.900	43.974	1,848,614
2025-03-17	48.300	48.700	48.100	48.550	43.659	2,104,205
2025-03-14	48.300	48.650	48.150	48.200	43.345	2,294,081
2025-03-13	49.300	49.500	48.300	48.300	43.435	2,282,623
2025-03-12	49.300	49.700	49.000	49.000	44.064	3,119,054
2025-03-11	48.600	49.300	48.050	49.250	44.289	2,870,742
2025-03-10	48.750	49.450	48.500	49.200	44.244	2,462,960
2025-03-07	48.500	48.900	48.450	48.600	43.704	1,359,035
2025-03-06	49.150	49.200	48.500	48.500	43.615	1,777,758
2025-03-05	48.750	49.300	48.500	49.000	44.064	1,968,424
2025-03-04	48.250	48.750	47.800	48.750	43.839	1,236,375
2025-03-03	48.200	48.550	48.000	48.450	43.570	1,758,416
2025-02-27	48.350	48.650	48.100	48.250	43.390	3,124,303
2025-02-26	49.100	49.100	48.150	48.150	43.300	7,697,525
2025-02-25	49.700	49.800	48.850	48.850	43.929	6,378,331
2025-02-24	49.400	50.200	49.350	50.000	44.963	4,624,586
2025-02-21	49.400	49.650	49.050	49.400	44.424	2,988,067
2025-02-20	49.300	49.750	49.250	49.250	44.289	1,863,316
2025-02-19	49.600	49.800	49.300	49.300	44.334	2,917,887
2025-02-18	49.500	49.600	49.150	49.450	44.469	2,465,801
2025-02-17	49.950	49.950	49.250	49.350	44.379	2,983,381
2025-02-14	49.200	50.100	49.000	49.700	44.694	6,672,203
2025-02-13	48.100	49.200	48.100	48.850	43.929	3,246,093
2025-02-12	48.400	48.700	48.050	48.100	43.255	2,291,818
2025-02-11	49.200	49.450	47.950	48.150	43.300	6,213,778
2025-02-10	49.400	50.200	49.050	49.500	44.514	7,219,669
2025-02-07	49.600	49.700	49.350	49.400	44.424	2,073,932
2025-02-06	48.900	49.700	48.900	49.600	44.604	4,210,998
2025-02-05	49.100	49.400	48.750	48.900	43.974	2,078,601
2025-02-04	49.100	49.400	48.700	48.750	43.839	2,311,431

← NewerPage 7 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.