Gloria Material Technology Corp. (TPEX:5009)
Taiwan · Delayed Price · Currency is TWD 31.25
-0.05 (-0.16%)
At close: Dec 5, 2025
TPEX:5009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.30 | 31.40 | 30.95 | 31.25 | 31.25 | -0.16% | 1,295,178 |
| Dec 4, 2025 | 31.40 | 31.55 | 31.10 | 31.30 | 31.30 | -0.32% | 1,472,816 |
| Dec 3, 2025 | 31.60 | 31.60 | 31.25 | 31.40 | 31.40 | -0.63% | 1,337,642 |
| Dec 2, 2025 | 32.00 | 32.00 | 31.30 | 31.60 | 31.60 | -0.63% | 1,459,957 |
| Dec 1, 2025 | 31.50 | 32.45 | 31.50 | 31.80 | 31.80 | 0.16% | 909,738 |
| Nov 28, 2025 | 32.20 | 32.20 | 31.60 | 31.75 | 31.75 | -0.78% | 1,923,974 |
| Nov 27, 2025 | 32.80 | 32.95 | 32.00 | 32.00 | 32.00 | -1.39% | 1,479,751 |
| Nov 26, 2025 | 31.50 | 32.50 | 31.50 | 32.45 | 32.45 | 3.18% | 2,746,854 |
| Nov 25, 2025 | 31.45 | 31.70 | 31.25 | 31.45 | 31.45 | 0.16% | 963,002 |
| Nov 24, 2025 | 31.50 | 31.85 | 31.30 | 31.40 | 31.40 | -0.16% | 1,638,942 |
| Nov 21, 2025 | 31.30 | 31.70 | 31.15 | 31.45 | 31.45 | -0.16% | 1,498,910 |
| Nov 20, 2025 | 31.45 | 31.70 | 31.30 | 31.50 | 31.50 | 0.80% | 2,035,515 |
| Nov 19, 2025 | 31.25 | 31.25 | 30.70 | 31.25 | 31.25 | - | 2,732,959 |
| Nov 18, 2025 | 31.65 | 31.65 | 30.85 | 31.25 | 31.25 | - | 2,858,632 |
| Nov 17, 2025 | 31.40 | 31.40 | 30.85 | 31.25 | 31.25 | -0.32% | 2,795,792 |
| Nov 14, 2025 | 32.25 | 32.25 | 31.15 | 31.35 | 31.35 | -3.09% | 4,243,618 |
| Nov 13, 2025 | 33.20 | 33.20 | 32.30 | 32.35 | 32.35 | -2.71% | 4,409,204 |
| Nov 12, 2025 | 33.30 | 33.35 | 33.00 | 33.25 | 33.25 | -0.15% | 2,472,175 |
| Nov 11, 2025 | 33.25 | 33.35 | 33.10 | 33.30 | 33.30 | -0.60% | 2,664,037 |
| Nov 10, 2025 | 33.70 | 33.70 | 33.05 | 33.50 | 33.50 | -0.74% | 3,055,638 |
| Nov 7, 2025 | 33.45 | 33.80 | 33.15 | 33.75 | 33.75 | -0.15% | 3,249,727 |
| Nov 6, 2025 | 34.00 | 34.15 | 33.35 | 33.80 | 33.80 | -1.31% | 3,725,955 |
| Nov 5, 2025 | 33.50 | 34.25 | 33.15 | 34.25 | 34.25 | 1.48% | 3,536,259 |
| Nov 4, 2025 | 33.75 | 33.90 | 33.25 | 33.75 | 33.75 | -0.74% | 2,667,621 |
| Nov 3, 2025 | 34.00 | 34.00 | 33.25 | 34.00 | 34.00 | - | 3,271,253 |
| Oct 31, 2025 | 34.20 | 34.65 | 33.70 | 34.00 | 34.00 | 2.41% | 2,614,462 |
| 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 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 |