Gloria Material Technology Corp 5009
TPEX · Taiwan · Non-Energy Minerals
TWD 33.05+0.25 (+0.76%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 33.10 | +0.91% | TWD 33.05 | TWD 33.25 | TWD 32.75 | 645.61K |
| 2026-10-01 | TWD 32.80 | -0.91% | TWD 33.25 | TWD 33.25 | TWD 32.70 | 1.85M |
| 2026-09-30 | TWD 33.10 | +1.53% | TWD 32.75 | TWD 33.55 | TWD 32.70 | 6.14M |
| 2026-09-29 | TWD 32.60 | +1.87% | TWD 32.10 | TWD 32.75 | TWD 32.00 | 1.49M |
| 2026-09-24 | TWD 32.00 | -0.31% | TWD 32.10 | TWD 32.10 | TWD 31.80 | 705.04K |
| 2026-09-23 | TWD 32.10 | 0.00% | TWD 32.30 | TWD 32.30 | TWD 32.10 | 546.26K |
| 2026-09-22 | TWD 32.10 | +0.16% | TWD 31.95 | TWD 32.35 | TWD 31.95 | 921.69K |
| 2026-09-21 | TWD 32.05 | +0.16% | TWD 32.05 | TWD 32.15 | TWD 31.85 | 933.06K |
| 2026-09-18 | TWD 32.00 | -1.69% | TWD 32.55 | TWD 32.55 | TWD 32.00 | 1.76M |
| 2026-09-17 | TWD 32.55 | +0.77% | TWD 32.30 | TWD 32.75 | TWD 32.25 | 819.02K |
| 2026-09-16 | TWD 32.30 | +1.10% | TWD 32.10 | TWD 32.30 | TWD 32.00 | 627.20K |
| 2026-09-15 | TWD 31.95 | +0.31% | TWD 31.80 | TWD 32.20 | TWD 31.80 | 1.41M |
| 2026-09-14 | TWD 31.85 | -1.55% | TWD 32.30 | TWD 32.30 | TWD 31.85 | 1.88M |
| 2026-09-11 | TWD 32.35 | -0.61% | TWD 32.55 | TWD 32.60 | TWD 32.25 | 1.27M |
| 2026-09-10 | TWD 32.55 | 0.00% | TWD 32.60 | TWD 32.70 | TWD 32.40 | 973.21K |
| 2026-09-09 | TWD 32.55 | -0.76% | TWD 32.90 | TWD 32.90 | TWD 32.40 | 1.45M |
| 2026-09-08 | TWD 32.80 | +0.15% | TWD 32.80 | TWD 32.95 | TWD 32.50 | 1.34M |
| 2026-09-07 | TWD 32.75 | -1.36% | TWD 33.40 | TWD 33.40 | TWD 32.65 | 1.35M |
| 2026-09-04 | TWD 33.20 | -0.45% | TWD 33.45 | TWD 33.50 | TWD 33.10 | 1.40M |
| 2026-09-03 | TWD 33.35 | -0.60% | TWD 33.55 | TWD 34.15 | TWD 33.35 | 1.29M |
| 2026-09-02 | TWD 33.55 | -1.76% | TWD 34.20 | TWD 34.20 | TWD 33.50 | 1.40M |
| 2026-09-01 | TWD 34.15 | +3.02% | TWD 34.00 | TWD 35.25 | TWD 33.90 | 3.65M |
| 2026-08-31 | TWD 33.15 | -0.45% | TWD 33.30 | TWD 33.60 | TWD 32.90 | 1.76M |
| 2026-08-28 | TWD 33.30 | -0.89% | TWD 33.95 | TWD 33.95 | TWD 33.20 | 1.67M |
| 2026-08-27 | TWD 33.60 | +0.15% | TWD 33.55 | TWD 34.15 | TWD 33.50 | 1.01M |
| 2026-08-26 | TWD 33.55 | -0.59% | TWD 33.95 | TWD 33.95 | TWD 33.35 | 1.18M |
| 2026-08-25 | TWD 33.75 | -1.17% | TWD 34.45 | TWD 34.45 | TWD 33.65 | 1.18M |
| 2026-08-24 | TWD 34.15 | -2.98% | TWD 35.20 | TWD 35.50 | TWD 34.05 | 2.18M |
| 2026-08-21 | TWD 35.20 | +2.77% | TWD 34.35 | TWD 35.35 | TWD 34.10 | 4.75M |
| 2026-08-20 | TWD 34.25 | +3.16% | TWD 33.20 | TWD 34.60 | TWD 33.20 | 4.31M |
| 2026-08-19 | TWD 33.20 | +1.07% | TWD 32.80 | TWD 33.30 | TWD 32.55 | 1.09M |
| 2026-08-18 | TWD 32.85 | -0.30% | TWD 33.00 | TWD 33.20 | TWD 32.85 | 1.20M |
| 2026-08-17 | TWD 32.95 | +0.92% | TWD 32.85 | TWD 33.10 | TWD 32.65 | 797.33K |
| 2026-08-14 | TWD 32.65 | -0.76% | TWD 32.90 | TWD 32.90 | TWD 32.35 | 1.89M |
| 2026-08-13 | TWD 32.90 | -0.75% | TWD 33.30 | TWD 33.65 | TWD 32.70 | 1.85M |
| 2026-08-12 | TWD 33.15 | -0.30% | TWD 33.20 | TWD 33.55 | TWD 33.15 | 1.63M |
| 2026-08-11 | TWD 33.25 | -0.60% | TWD 33.90 | TWD 33.90 | TWD 32.90 | 1.55M |
| 2026-08-10 | TWD 33.45 | +1.83% | TWD 32.85 | TWD 33.50 | TWD 32.60 | 1.71M |
| 2026-08-07 | TWD 32.85 | +1.08% | TWD 32.50 | TWD 33.15 | TWD 32.35 | 1.40M |
| 2026-08-06 | TWD 32.50 | -2.40% | TWD 33.25 | TWD 33.25 | TWD 32.40 | 2.08M |
| 2026-08-05 | TWD 33.30 | +0.60% | TWD 33.40 | TWD 33.60 | TWD 32.60 | 2.20M |
| 2026-08-04 | TWD 33.10 | +1.38% | TWD 32.65 | TWD 33.30 | TWD 32.60 | 1.74M |
| 2026-08-03 | TWD 32.65 | +2.67% | TWD 32.00 | TWD 33.10 | TWD 31.70 | 1.70M |
| 2026-07-31 | TWD 31.80 | +0.95% | TWD 32.05 | TWD 32.45 | TWD 31.50 | 8.48M |
| 2026-07-30 | TWD 31.50 | -1.56% | TWD 31.50 | TWD 32.15 | TWD 31.25 | 3.15M |
| 2026-07-29 | TWD 32.00 | -0.93% | TWD 32.40 | TWD 32.70 | TWD 30.95 | 4.76M |
| 2026-07-28 | TWD 32.30 | -3.44% | TWD 33.00 | TWD 33.15 | TWD 32.05 | 2.96M |
| 2026-07-27 | TWD 33.45 | +0.45% | TWD 33.35 | TWD 33.75 | TWD 32.95 | 1.78M |
| 2026-07-24 | TWD 33.30 | -2.35% | TWD 33.90 | TWD 34.25 | TWD 33.15 | 1.81M |
| 2026-07-23 | TWD 34.10 | +0.59% | TWD 33.90 | TWD 34.45 | TWD 33.55 | 1.31M |
| 2026-07-22 | TWD 33.90 | +0.59% | TWD 33.60 | TWD 34.50 | TWD 33.60 | 2.20M |
| 2026-07-21 | TWD 33.70 | +2.74% | TWD 33.20 | TWD 34.00 | TWD 33.20 | 1.86M |
| 2026-07-20 | TWD 32.80 | -2.09% | TWD 34.05 | TWD 34.40 | TWD 32.80 | 2.99M |
| 2026-07-17 | TWD 33.50 | -4.15% | TWD 34.65 | TWD 34.80 | TWD 33.50 | 3.58M |
| 2026-07-16 | TWD 34.95 | +0.14% | TWD 35.10 | TWD 35.60 | TWD 34.60 | 3.03M |
| 2026-07-15 | TWD 34.90 | +1.31% | TWD 34.85 | TWD 35.25 | TWD 34.30 | 3.13M |
| 2026-07-14 | TWD 34.45 | -1.43% | TWD 34.30 | TWD 35.90 | TWD 33.70 | 5.96M |
| 2026-07-13 | TWD 34.95 | +5.59% | TWD 33.65 | TWD 35.75 | TWD 33.60 | 6.99M |
| 2026-07-10 | TWD 33.10 | 0.00% | TWD 33.10 | TWD 33.10 | TWD 33.10 | 0 |
| 2026-07-09 | TWD 33.10 | -1.49% | TWD 33.80 | TWD 34.00 | TWD 33.05 | 1.44M |
| 2026-07-08 | TWD 33.60 | +0.75% | TWD 33.55 | TWD 33.60 | TWD 32.75 | 2.22M |
| 2026-07-07 | TWD 33.35 | -4.58% | TWD 35.05 | TWD 35.05 | TWD 33.05 | 4.54M |
| 2026-07-06 | TWD 34.95 | +2.95% | TWD 34.10 | TWD 36.15 | TWD 34.10 | 5.47M |
| 2026-07-03 | TWD 33.95 | +3.66% | TWD 32.75 | TWD 34.60 | TWD 32.75 | 6.00M |
| 2026-07-02 | TWD 32.75 | +2.66% | TWD 32.00 | TWD 32.75 | TWD 31.80 | 2.49M |
| 2026-07-01 | TWD 31.90 | +0.95% | TWD 31.90 | TWD 32.40 | TWD 31.70 | 3.72M |
| 2026-06-30 | TWD 31.60 | +0.32% | TWD 31.70 | TWD 31.80 | TWD 31.15 | 8.15M |
| 2026-06-29 | TWD 31.50 | -5.12% | TWD 32.00 | TWD 32.80 | TWD 31.30 | 8.56M |
| 2026-06-26 | TWD 33.20 | -5.01% | TWD 34.95 | TWD 34.95 | TWD 33.20 | 6.94M |
| 2026-06-25 | TWD 34.95 | -2.10% | TWD 35.70 | TWD 35.95 | TWD 34.95 | 2.99M |
| 2026-06-24 | TWD 35.70 | -0.83% | TWD 35.55 | TWD 36.15 | TWD 35.50 | 2.46M |
| 2026-06-23 | TWD 36.00 | -2.70% | TWD 37.00 | TWD 37.00 | TWD 35.35 | 3.32M |
| 2026-06-22 | TWD 37.00 | +6.47% | TWD 34.75 | TWD 37.85 | TWD 34.70 | 8.82M |
| 2026-06-18 | TWD 34.75 | -0.71% | TWD 35.25 | TWD 35.25 | TWD 34.65 | 2.18M |
| 2026-06-17 | TWD 35.00 | +1.45% | TWD 34.80 | TWD 35.50 | TWD 34.30 | 2.40M |
| 2026-06-16 | TWD 34.50 | -6.38% | TWD 36.65 | TWD 36.70 | TWD 34.50 | 6.70M |
| 2026-06-15 | TWD 36.85 | +1.52% | TWD 36.60 | TWD 36.85 | TWD 36.05 | 2.22M |
| 2026-06-12 | TWD 36.30 | +2.69% | TWD 35.60 | TWD 36.85 | TWD 35.60 | 2.69M |
| 2026-06-11 | TWD 35.35 | -0.28% | TWD 35.10 | TWD 35.55 | TWD 34.60 | 1.97M |
| 2026-06-10 | TWD 35.45 | -0.70% | TWD 35.60 | TWD 37.00 | TWD 35.25 | 2.80M |
| 2026-06-09 | TWD 35.70 | +3.18% | TWD 35.00 | TWD 36.00 | TWD 34.65 | 3.03M |
| 2026-06-08 | TWD 34.60 | -7.11% | TWD 34.15 | TWD 35.05 | TWD 33.60 | 5.51M |
| 2026-06-05 | TWD 37.25 | -0.27% | TWD 37.40 | TWD 37.60 | TWD 36.35 | 3.10M |
| 2026-06-04 | TWD 37.35 | -1.71% | TWD 38.00 | TWD 38.05 | TWD 37.20 | 3.62M |
| 2026-06-03 | TWD 38.00 | +5.70% | TWD 36.10 | TWD 38.50 | TWD 35.90 | 9.80M |
| 2026-06-02 | TWD 35.95 | -0.96% | TWD 36.50 | TWD 36.60 | TWD 35.50 | 2.52M |
| 2026-06-01 | TWD 36.30 | +0.69% | TWD 36.10 | TWD 36.85 | TWD 35.75 | 3.65M |
| 2026-05-29 | TWD 36.05 | +1.55% | TWD 35.80 | TWD 36.75 | TWD 35.70 | 3.10M |
| 2026-05-28 | TWD 35.50 | +1.00% | TWD 35.75 | TWD 36.45 | TWD 35.25 | 3.77M |
| 2026-05-27 | TWD 35.15 | -1.82% | TWD 36.10 | TWD 36.10 | TWD 35.00 | 3.73M |