Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 5009.TWO stock page

Gloria Material Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.000	34.400	33.900	34.300	34.300	2,206,141
2026-10-15	33.950	34.000	33.650	33.650	33.650	1,939,450
2026-10-14	33.950	34.200	33.650	34.200	34.200	1,726,399
2026-10-13	33.900	34.200	33.600	33.700	33.700	1,482,081
2026-10-12	33.450	34.300	33.450	33.950	33.950	2,701,130
2026-10-08	32.900	34.000	32.700	33.650	33.650	4,069,841
2026-10-07	32.850	32.850	32.450	32.700	32.700	951,343
2026-10-06	32.450	32.900	32.200	32.700	32.700	1,042,105
2026-10-05	32.850	33.000	32.350	32.450	32.450	2,116,225
2026-10-02	33.050	33.250	32.750	33.100	33.100	1,053,301
2026-10-01	33.250	33.250	32.700	32.800	32.800	1,851,888
2026-09-30	32.750	33.550	32.700	33.100	33.100	6,142,335
2026-09-29	32.100	32.750	32.000	32.600	32.600	1,485,080
2026-09-24	32.100	32.100	31.800	32.000	32.000	705,042
2026-09-23	32.300	32.300	32.100	32.100	32.100	546,256
2026-09-22	31.950	32.350	31.950	32.100	32.100	921,688
2026-09-21	32.050	32.150	31.850	32.050	32.050	933,062
2026-09-18	32.550	32.550	32.000	32.000	32.000	1,759,227

Page 1 of 1 · 18 trading days

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.