Gloria Material Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.150	34.800	33.900	33.950	33.950	2,846,359
2026-10-21	33.950	34.150	33.600	33.650	33.650	1,771,693
2026-10-20	33.800	33.950	33.600	33.750	33.750	843,814
2026-10-19	34.000	34.000	33.400	33.800	33.800	1,237,986
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

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.