Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.000	49.950	48.000	49.150	44.199	7,300,631
2025-01-22	48.300	48.550	48.050	48.450	43.570	2,737,000
2025-01-21	48.600	49.050	48.350	48.350	43.480	3,843,000
2025-01-20	47.950	48.500	47.750	48.300	43.435	4,237,000
2025-01-17	47.300	47.800	47.200	47.600	42.805	2,833,000
2025-01-16	47.350	47.350	46.900	47.150	42.400	1,418,000
2025-01-15	46.250	47.200	46.100	46.950	42.221	2,907,000
2025-01-14	45.750	46.300	45.250	46.100	41.456	1,230,000
2025-01-13	45.850	45.850	45.200	45.200	40.647	1,779,000
2025-01-10	45.800	45.900	45.450	45.800	41.186	1,079,000
2025-01-09	47.200	47.200	45.500	45.550	40.962	1,840,000
2025-01-08	46.750	46.950	46.450	46.900	42.176	1,020,000
2025-01-07	47.100	47.100	46.750	46.750	42.041	1,497,000
2025-01-06	47.350	47.350	46.500	46.950	42.221	1,578,000
2025-01-03	47.000	47.100	46.600	46.950	42.221	1,846,000
2025-01-02	46.500	47.100	46.400	46.950	42.221	2,552,000
2024-12-31	46.800	46.800	45.950	46.500	41.816	1,832,000
2024-12-30	45.650	47.100	45.550	46.300	41.636	4,727,000
2024-12-27	44.600	45.650	44.600	45.300	40.737	2,460,000
2024-12-26	44.650	44.950	44.550	44.600	40.107	1,392,000
2024-12-25	45.200	45.200	44.550	44.600	40.107	1,819,000
2024-12-24	45.350	45.500	45.000	45.000	40.467	2,032,000
2024-12-23	45.400	45.750	45.250	45.400	40.827	1,619,000
2024-12-20	44.900	45.500	44.300	45.500	40.917	3,435,000
2024-12-19	44.700	45.000	44.350	45.000	40.467	2,077,000
2024-12-18	45.300	45.300	44.850	44.900	40.377	2,793,000
2024-12-17	46.200	46.400	45.400	45.400	40.827	3,504,000
2024-12-16	47.500	47.500	46.350	46.400	41.726	2,743,000
2024-12-13	47.600	47.600	47.050	47.500	42.715	3,251,000
2024-12-12	47.900	48.000	47.500	47.850	43.030	1,671,000
2024-12-11	47.200	47.800	47.150	47.800	42.985	1,884,000
2024-12-10	48.050	48.450	47.500	47.550	42.760	2,696,000
2024-12-09	47.950	48.150	47.600	48.150	43.300	1,629,000
2024-12-06	47.850	47.900	47.550	47.900	43.075	1,571,000
2024-12-05	48.150	48.150	47.500	47.850	43.030	1,741,000
2024-12-04	48.050	48.200	47.900	48.000	43.165	1,458,000
2024-12-03	47.400	48.350	47.350	48.050	43.210	2,299,000
2024-12-02	47.600	47.600	47.150	47.200	42.445	1,294,000
2024-11-29	47.350	47.350	46.850	47.250	42.490	1,407,000
2024-11-28	47.900	47.950	47.150	47.350	42.580	2,457,000
2024-11-27	49.100	49.100	47.500	47.950	43.120	2,947,000
2024-11-26	49.200	49.400	48.700	48.950	44.019	2,283,000
2024-11-25	49.150	49.250	48.700	48.950	44.019	1,743,000
2024-11-22	48.800	49.150	48.700	48.900	43.974	2,300,000
2024-11-21	48.500	48.750	48.400	48.550	43.659	2,634,000
2024-11-20	48.250	48.750	48.000	48.400	43.525	2,901,657
2024-11-19	48.350	48.400	47.600	48.100	43.255	1,653,000
2024-11-18	48.150	48.300	47.500	48.300	43.435	3,081,000
2024-11-15	48.500	49.000	48.050	48.150	43.300	3,595,000
2024-11-14	49.200	49.350	48.250	48.250	43.390	4,601,000
2024-11-13	49.750	49.750	49.050	49.500	44.514	4,078,000
2024-11-12	49.450	49.900	49.250	49.750	44.739	10,172,000
2024-11-11	47.750	49.500	47.650	49.450	44.469	12,567,000
2024-11-08	48.200	48.250	47.400	47.550	42.760	1,474,000
2024-11-07	48.000	48.250	47.600	47.800	42.985	3,163,000
2024-11-06	47.700	47.850	47.250	47.500	42.715	1,263,000
2024-11-05	47.000	47.750	46.950	47.500	42.715	1,896,000
2024-11-04	47.800	47.800	46.750	46.800	42.086	2,788,000
2024-11-01	46.400	47.500	46.000	47.500	42.715	4,061,000
2024-10-30	46.750	46.750	45.850	45.850	41.231	2,240,000

← NewerPage 8 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.