Gloria Material Technology Corp. (TPEX:5009)
Taiwan · Delayed Price · Currency is TWD 34.00
+0.80 (2.41%)
Oct 31, 2025, 2:32 PM CST
TPEX:5009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34.20 | 34.65 | 33.70 | 34.00 | 34.00 | 2.41% | 2,606,054 |
| Oct 30, 2025 | 33.50 | 33.80 | 33.20 | 33.20 | 33.20 | - | 1,715,594 |
| Oct 29, 2025 | 33.80 | 33.80 | 33.10 | 33.20 | 33.20 | -1.78% | 3,357,777 |
| Oct 28, 2025 | 34.55 | 34.55 | 33.65 | 33.80 | 33.80 | -2.03% | 3,184,310 |
| Oct 27, 2025 | 35.35 | 35.50 | 34.30 | 34.50 | 34.50 | -2.27% | 3,629,095 |
| Oct 23, 2025 | 35.90 | 35.90 | 35.20 | 35.30 | 35.30 | -1.67% | 2,293,917 |
| Oct 22, 2025 | 35.90 | 36.10 | 35.75 | 35.90 | 35.90 | - | 2,692,266 |
| Oct 21, 2025 | 36.15 | 36.30 | 35.80 | 35.90 | 35.90 | -0.69% | 1,303,391 |
| Oct 20, 2025 | 36.20 | 36.35 | 35.95 | 36.15 | 36.15 | 0.14% | 1,096,217 |
| Oct 17, 2025 | 35.75 | 36.25 | 35.75 | 36.10 | 36.10 | 0.56% | 1,163,595 |
| Oct 16, 2025 | 36.05 | 36.40 | 35.85 | 35.90 | 35.90 | - | 1,594,020 |
| Oct 15, 2025 | 35.80 | 36.15 | 35.65 | 35.90 | 35.90 | 1.13% | 1,909,585 |
| Oct 14, 2025 | 35.20 | 35.95 | 35.20 | 35.50 | 35.50 | 1.72% | 2,400,374 |
| Oct 13, 2025 | 34.80 | 35.15 | 34.10 | 34.90 | 34.90 | -1.55% | 1,938,644 |
| Oct 9, 2025 | 35.50 | 35.75 | 35.35 | 35.45 | 35.45 | -0.14% | 1,088,990 |
| Oct 8, 2025 | 35.50 | 35.65 | 35.20 | 35.50 | 35.50 | - | 795,967 |
| Oct 7, 2025 | 35.30 | 35.65 | 34.70 | 35.50 | 35.50 | 0.57% | 1,628,616 |
| Oct 3, 2025 | 35.40 | 35.60 | 35.20 | 35.30 | 35.30 | -0.28% | 1,134,097 |
| Oct 2, 2025 | 35.50 | 35.80 | 35.40 | 35.40 | 35.40 | -0.28% | 1,022,600 |
| Oct 1, 2025 | 35.80 | 35.90 | 35.50 | 35.50 | 35.50 | -0.84% | 1,005,449 |
| Sep 30, 2025 | 35.85 | 35.90 | 35.60 | 35.80 | 35.80 | 0.56% | 1,048,731 |
| Sep 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Sep 26, 2025 | 36.20 | 36.20 | 35.45 | 35.60 | 35.60 | -1.39% | 1,575,576 |
| Sep 25, 2025 | 36.00 | 36.75 | 35.95 | 36.10 | 36.10 | 0.70% | 1,466,874 |
| Sep 24, 2025 | 36.00 | 36.10 | 35.70 | 35.85 | 35.85 | - | 915,515 |
| Sep 23, 2025 | 36.10 | 36.50 | 35.80 | 35.85 | 35.85 | -0.42% | 1,098,740 |
| Sep 22, 2025 | 35.90 | 36.20 | 35.90 | 36.00 | 36.00 | 0.70% | 986,539 |
| Sep 19, 2025 | 35.95 | 36.25 | 35.75 | 35.75 | 35.75 | -0.14% | 1,529,038 |
| Sep 18, 2025 | 35.70 | 36.25 | 35.70 | 35.80 | 35.80 | 0.42% | 1,410,009 |
| Sep 17, 2025 | 35.55 | 36.25 | 35.35 | 35.65 | 35.65 | 0.28% | 1,440,667 |
| Sep 16, 2025 | 35.90 | 35.90 | 35.25 | 35.55 | 35.55 | - | 1,321,757 |
| Sep 15, 2025 | 36.10 | 36.40 | 35.55 | 35.55 | 35.55 | -0.42% | 1,761,045 |
| Sep 12, 2025 | 36.05 | 36.10 | 35.25 | 35.70 | 35.70 | 0.56% | 2,090,969 |
| Sep 11, 2025 | 37.05 | 37.05 | 35.40 | 35.50 | 35.50 | -6.33% | 8,133,192 |
| Sep 10, 2025 | 37.00 | 37.95 | 36.85 | 37.90 | 37.90 | 2.43% | 2,770,280 |
| Sep 9, 2025 | 37.30 | 37.50 | 37.00 | 37.00 | 37.00 | -0.80% | 1,281,296 |
| Sep 8, 2025 | 37.75 | 37.80 | 37.05 | 37.30 | 37.30 | -1.19% | 1,600,678 |
| Sep 5, 2025 | 38.35 | 38.70 | 37.60 | 37.75 | 37.75 | -1.05% | 2,926,176 |
| Sep 4, 2025 | 37.95 | 38.85 | 37.85 | 38.15 | 38.15 | 1.87% | 5,437,616 |
| 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 |