Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	46.000	47.000	45.600	47.000	42.266	2,117,000
2024-10-28	46.000	46.300	45.650	45.900	41.276	1,437,000
2024-10-25	46.100	46.350	45.700	45.850	41.231	2,888,000
2024-10-24	46.000	46.650	46.000	46.100	41.456	1,399,000
2024-10-23	46.000	46.500	46.000	46.400	41.726	1,239,000
2024-10-22	45.900	46.150	45.900	45.950	41.321	1,176,000
2024-10-21	45.550	46.100	45.550	46.050	41.411	1,008,000
2024-10-18	46.250	46.250	45.550	45.550	40.962	2,131,000
2024-10-17	46.000	46.400	45.650	45.750	41.142	2,006,000
2024-10-16	45.400	46.150	45.400	45.850	41.231	3,089,000
2024-10-15	45.800	45.800	45.300	45.400	40.827	2,111,000
2024-10-14	45.200	45.800	45.100	45.600	41.007	1,835,000
2024-10-11	46.850	46.850	45.750	45.800	41.186	2,328,000
2024-10-09	47.950	47.950	46.800	46.850	42.131	1,943,000
2024-10-08	48.100	48.100	47.550	47.750	42.940	1,271,000
2024-10-07	48.200	48.400	47.700	48.150	43.300	1,840,000
2024-10-04	48.000	48.650	47.850	47.950	43.120	2,451,000
2024-10-01	48.000	48.200	47.700	48.000	43.165	1,846,000
2024-09-30	48.050	48.300	47.800	48.300	43.435	2,651,000
2024-09-27	47.700	48.100	47.400	48.050	43.210	2,792,000
2024-09-26	48.200	48.200	47.150	47.300	42.535	1,871,000
2024-09-25	47.750	47.950	47.600	47.950	43.120	2,280,000
2024-09-24	47.000	47.550	47.000	47.550	42.760	2,260,000
2024-09-23	46.750	47.000	46.550	46.800	42.086	1,195,000
2024-09-20	46.750	46.800	46.300	46.300	41.636	2,023,000
2024-09-19	46.600	47.000	46.300	46.300	41.636	1,589,000
2024-09-18	46.600	47.400	46.600	46.600	41.906	2,426,000
2024-09-16	46.300	46.700	46.000	46.600	41.906	1,320,000
2024-09-13	45.400	46.050	45.400	46.000	41.366	1,565,000
2024-09-12	45.500	45.550	45.150	45.400	40.827	1,231,000
2024-09-11	45.000	45.200	44.700	45.200	40.647	2,457,000
2024-09-10	46.400	46.450	44.700	45.000	40.467	2,484,000
2024-09-09	45.200	46.200	45.100	45.900	41.276	1,790,000
2024-09-06	46.200	46.200	45.500	46.100	41.456	1,790,000
2024-09-05	46.650	46.950	45.550	45.600	41.007	2,727,000
2024-09-04	46.500	46.900	45.100	46.200	41.546	3,181,000
2024-09-03	48.200	48.200	47.800	47.800	42.985	1,652,000
2024-09-02	48.200	48.200	47.700	48.200	43.345	2,687,000
2024-08-30	47.800	48.250	47.800	47.850	43.030	2,788,000
2024-08-29	48.200	48.250	47.700	47.950	43.120	1,985,000
2024-08-28	48.300	48.300	47.800	48.300	43.435	1,966,000
2024-08-27	48.000	48.200	47.700	48.100	43.255	1,684,000
2024-08-26	48.100	48.300	47.850	48.050	43.210	2,109,000
2024-08-23	47.700	47.950	47.150	47.750	42.940	2,031,000
2024-08-22	48.300	48.400	47.550	47.750	42.940	2,080,000
2024-08-21	47.450	48.450	47.250	47.850	43.030	3,113,000
2024-08-20	47.150	48.000	47.100	47.400	42.625	3,421,000
2024-08-19	46.850	47.200	46.500	46.900	42.176	1,530,000
2024-08-16	47.100	47.150	46.800	46.850	42.131	1,691,000
2024-08-15	46.800	47.100	46.550	46.700	41.996	1,636,000
2024-08-14	46.350	46.900	46.200	46.600	41.906	2,028,000
2024-08-13	46.200	46.250	45.700	46.150	41.501	1,386,000
2024-08-12	46.000	46.200	45.300	46.000	41.366	2,142,000
2024-08-09	46.100	46.250	45.750	45.850	41.231	1,324,000
2024-08-08	46.000	46.050	45.250	45.500	40.917	1,657,000
2024-08-07	44.500	46.200	44.450	46.050	41.411	3,045,000
2024-08-06	45.500	45.700	43.400	44.000	39.568	5,339,000
2024-08-05	47.300	47.300	43.300	45.500	40.917	12,167,000
2024-08-02	48.700	48.700	47.550	47.550	42.760	3,233,000
2024-08-01	47.600	49.500	47.250	49.500	44.514	5,677,000

← NewerPage 9 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.