Gloria Material Technology Corp 5009
TPEX · Tayvan · Enerji Dışı Mineraller
TWD 33,05+0,25 (+%0,76)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 33,05 | +%0,76 | TWD 33,05 | TWD 33,25 | TWD 32,75 | 845,48K |
| 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 |