Gloria Material Technology Corp. (TPEX:5009)
Taiwan · Delayed Price · Currency is TWD 38.15
+0.70 (1.87%)
Sep 4, 2025, 1:30 PM CST
TPEX:5009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.95 | 38.85 | 37.85 | 38.15 | 38.15 | 1.87% | 5,434,158 |
| Sep 3, 2025 | 37.00 | 37.65 | 36.90 | 37.45 | 37.45 | 1.49% | 1,605,408 |
| Sep 2, 2025 | 37.50 | 37.85 | 36.60 | 36.90 | 36.90 | -0.94% | 2,863,621 |
| Sep 1, 2025 | 38.60 | 38.60 | 37.25 | 37.25 | 37.25 | -2.61% | 3,283,973 |
| Aug 29, 2025 | 39.50 | 39.55 | 38.20 | 38.25 | 38.25 | -2.55% | 5,422,301 |
| Aug 28, 2025 | 37.60 | 40.20 | 37.45 | 39.25 | 39.25 | 4.95% | 11,535,886 |
| Aug 27, 2025 | 37.30 | 37.75 | 37.15 | 37.40 | 37.40 | 0.67% | 2,512,105 |
| Aug 26, 2025 | 36.85 | 37.45 | 36.85 | 37.15 | 37.15 | - | 1,554,790 |
| Aug 25, 2025 | 37.45 | 37.45 | 36.80 | 37.15 | 37.15 | 0.68% | 2,008,416 |
| Aug 22, 2025 | 37.20 | 37.50 | 36.90 | 36.90 | 36.90 | -0.40% | 1,797,970 |
| Aug 21, 2025 | 37.00 | 38.05 | 36.95 | 37.05 | 37.05 | 0.95% | 2,122,141 |
| Aug 20, 2025 | 37.40 | 37.45 | 36.60 | 36.70 | 36.70 | -2.91% | 3,448,552 |
| Aug 19, 2025 | 37.55 | 38.60 | 37.15 | 37.80 | 37.80 | 2.86% | 6,521,609 |
| Aug 18, 2025 | 36.05 | 36.90 | 36.05 | 36.75 | 36.75 | 1.80% | 2,290,909 |
| Aug 15, 2025 | 36.35 | 36.45 | 36.10 | 36.10 | 36.10 | -0.69% | 1,302,194 |
| Aug 14, 2025 | 36.15 | 36.50 | 36.00 | 36.35 | 36.35 | 0.97% | 1,122,715 |
| Aug 13, 2025 | 36.25 | 36.65 | 36.00 | 36.00 | 36.00 | -0.69% | 1,588,006 |
| Aug 12, 2025 | 36.45 | 36.80 | 36.25 | 36.25 | 36.25 | 0.42% | 1,961,959 |
| Aug 11, 2025 | 35.70 | 36.20 | 35.60 | 36.10 | 36.10 | 1.12% | 2,514,787 |
| Aug 8, 2025 | 35.40 | 35.75 | 35.15 | 35.70 | 35.70 | 0.85% | 1,556,810 |
| Aug 7, 2025 | 35.25 | 35.40 | 35.00 | 35.40 | 35.40 | 0.57% | 1,623,662 |
| Aug 6, 2025 | 35.25 | 35.25 | 34.85 | 35.20 | 35.20 | -0.28% | 1,978,698 |
| Aug 5, 2025 | 35.45 | 35.85 | 34.95 | 35.30 | 35.30 | -0.42% | 3,691,951 |
| Aug 4, 2025 | 35.30 | 35.45 | 34.60 | 35.45 | 35.45 | 0.28% | 2,046,962 |
| Aug 1, 2025 | 36.00 | 36.00 | 35.10 | 35.35 | 35.35 | -4.72% | 6,046,197 |
| Jul 31, 2025 | 36.95 | 37.15 | 36.50 | 37.10 | 37.10 | 0.82% | 4,459,001 |
| Jul 30, 2025 | 36.50 | 36.95 | 36.35 | 36.80 | 36.80 | 1.94% | 1,948,475 |
| Jul 29, 2025 | 36.95 | 37.00 | 35.90 | 36.10 | 36.10 | -1.77% | 1,747,097 |
| Jul 28, 2025 | 36.85 | 37.00 | 36.20 | 36.75 | 36.75 | -0.27% | 1,705,577 |
| Jul 25, 2025 | 36.70 | 37.35 | 36.70 | 36.85 | 36.85 | 0.41% | 2,518,957 |
| Jul 24, 2025 | 36.95 | 37.00 | 36.35 | 36.70 | 36.70 | -0.14% | 1,100,812 |
| Jul 23, 2025 | 35.65 | 36.75 | 35.65 | 36.75 | 36.75 | 2.80% | 2,815,596 |
| Jul 22, 2025 | 36.50 | 36.50 | 35.70 | 35.75 | 35.75 | -1.92% | 2,065,980 |
| Jul 21, 2025 | 35.90 | 36.60 | 35.85 | 36.45 | 36.45 | 1.67% | 1,985,101 |
| Jul 18, 2025 | 36.00 | 36.15 | 35.65 | 35.85 | 35.85 | -0.14% | 1,794,016 |
| Jul 17, 2025 | 35.30 | 35.90 | 35.25 | 35.90 | 35.90 | 2.43% | 3,480,181 |
| Jul 16, 2025 | 35.10 | 35.35 | 34.90 | 35.05 | 35.05 | -0.14% | 2,135,752 |
| Jul 15, 2025 | 35.05 | 35.30 | 35.05 | 35.10 | 35.10 | 0.14% | 1,753,839 |
| Jul 14, 2025 | 35.00 | 35.35 | 34.80 | 35.05 | 35.05 | 0.29% | 1,666,073 |
| Jul 11, 2025 | 34.40 | 34.95 | 34.35 | 34.95 | 34.95 | 1.01% | 1,376,559 |
| Jul 10, 2025 | 34.85 | 34.85 | 34.25 | 34.60 | 34.60 | -0.86% | 3,780,285 |
| Jul 9, 2025 | 34.85 | 34.95 | 34.60 | 34.90 | 34.90 | -0.29% | 3,536,331 |
| Jul 8, 2025 | 34.95 | 35.00 | 34.55 | 35.00 | 35.00 | 0.14% | 2,110,142 |
| Jul 7, 2025 | 35.05 | 35.20 | 34.25 | 34.95 | 34.95 | - | 8,912,905 |
| Jul 4, 2025 | 35.10 | 35.35 | 34.65 | 34.95 | 34.95 | -0.29% | 7,110,532 |
| Jul 3, 2025 | 35.20 | 35.50 | 34.70 | 35.05 | 35.05 | 0.14% | 11,015,029 |
| Jul 2, 2025 | 35.20 | 35.75 | 34.80 | 35.00 | 35.00 | 1.16% | 12,171,583 |
| Jul 1, 2025 | 34.80 | 35.00 | 34.15 | 34.60 | 34.60 | -0.14% | 9,774,136 |
| Jun 30, 2025 | 36.00 | 36.00 | 34.05 | 34.65 | 34.65 | -3.75% | 11,509,637 |
| Jun 27, 2025 | 36.65 | 36.65 | 34.80 | 36.00 | 36.00 | -7.22% | 10,944,931 |