Gloria Material Technology Corp (5009) Historical Prices

Time Period

Events

TW:5009 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.65	30.70	30.25	30.55	30.55	+0.00%	611,311	0.37
Nov 10, 2026	30.90	30.90	30.25	30.55	30.55	+2.69%	1,229,798	0.73
Nov 09, 2026	29.80	31.05	29.75	30.60	30.60	+2.86%	1,403,119	0.84
Nov 06, 2026	28.15	29.80	27.50	29.75	29.75	-1.16%	5,859,789	3.64
Nov 05, 2026	30.90	31.20	30.10	30.10	30.10	-1.95%	1,712,858	1.06
Nov 04, 2026	30.90	31.20	30.25	30.70	30.70	-0.97%	2,339,393	1.47
Nov 03, 2026	31.75	31.90	31.00	31.00	31.00	-2.82%	2,197,969	1.38
Nov 02, 2026	31.80	32.15	31.70	31.90	31.90	+0.16%	932,706	0.58
Oct 30, 2026	33.30	33.30	31.85	31.85	31.85	-4.07%	2,840,132	1.78
Oct 29, 2026	33.65	33.65	33.15	33.20	33.20	-0.45%	919,454	0.57
Oct 28, 2026	33.55	33.60	33.25	33.35	33.35	+0.00%	727,714	0.42
Oct 27, 2026	34.00	34.15	33.25	33.35	33.35	-1.77%	1,986,022	1.13
Oct 26, 2026	33.95	34.80	33.90	33.95	33.95	+0.00%	0	0.00
Oct 23, 2026	33.95	34.80	33.90	33.95	33.95	+0.00%	0	0.00
Oct 22, 2026	34.15	34.80	33.90	33.95	33.95	+0.89%	2,849,645	1.53
Oct 21, 2026	33.95	34.15	33.60	33.65	33.65	-0.30%	1,771,812	0.95
Oct 20, 2026	33.80	33.95	33.60	33.75	33.75	-0.15%	844,077	0.45
Oct 19, 2026	34.00	34.00	33.40	33.80	33.80	-1.46%	1,238,012	0.66
Oct 16, 2026	34.00	34.40	33.90	34.30	34.30	+1.93%	2,225,255	1.19
Oct 15, 2026	33.95	34.00	33.65	33.65	33.65	-1.61%	1,949,833	1.03
Oct 14, 2026	33.95	34.20	33.65	34.20	34.20	+1.48%	1,738,746	0.90
Oct 13, 2026	33.90	34.20	33.60	33.70	33.70	-0.74%	1,489,166	0.76
Oct 12, 2026	33.45	34.30	33.45	33.95	33.95	+0.89%	2,719,210	1.39
Oct 09, 2026	33.65	34.00	32.70	33.65	33.65	+0.00%	0	0.00
Oct 08, 2026	32.90	34.00	32.70	33.65	33.65	+2.91%	4,100,404	1.96
Oct 07, 2026	32.85	32.85	32.45	32.70	32.70	+0.00%	954,725	0.46
Oct 06, 2026	32.45	32.90	32.20	32.70	32.70	+0.77%	1,051,954	0.50
Oct 05, 2026	32.85	33.00	32.35	32.45	32.45	-1.96%	2,140,879	1.02
Oct 02, 2026	33.05	33.25	32.75	33.10	33.10	+0.91%	1,062,719	0.50
Oct 01, 2026	33.25	33.25	32.70	32.80	32.80	-0.91%	1,863,972	0.85
Sep 30, 2026	32.75	33.55	32.70	33.10	33.10	+1.53%	6,167,485	2.80
Sep 29, 2026	32.10	32.75	32.00	32.60	32.60	+1.88%	1,502,486	0.68
Sep 28, 2026	32.00	32.10	31.80	32.00	32.00	+0.00%	0	0.00
Sep 25, 2026	32.00	32.10	31.80	32.00	32.00	+0.00%	0	0.00
Sep 24, 2026	32.10	32.10	31.80	32.00	32.00	-0.31%	713,899	0.28
Sep 23, 2026	32.30	32.30	32.10	32.10	32.10	+0.00%	553,673	0.21
Sep 22, 2026	31.95	32.35	31.95	32.10	32.10	+0.16%	930,308	0.35
Sep 21, 2026	32.05	32.15	31.85	32.05	32.05	+0.16%	944,619	0.35
Sep 18, 2026	32.55	32.55	32.00	32.00	32.00	-1.69%	1,772,536	0.65
Sep 17, 2026	32.30	32.75	32.25	32.55	32.55	+0.77%	826,514	0.29
Sep 16, 2026	32.10	32.30	32.00	32.30	32.30	+1.10%	632,855	0.22
Sep 15, 2026	31.80	32.20	31.80	31.95	31.95	+0.31%	1,418,789	0.50
Sep 14, 2026	32.30	32.30	31.85	31.85	31.85	-1.55%	1,899,428	0.67
Sep 11, 2026	32.55	32.60	32.25	32.35	32.35	-0.61%	1,279,948	0.44
Sep 10, 2026	32.60	32.70	32.40	32.55	32.55	+0.00%	978,987	0.33
Sep 09, 2026	32.90	32.90	32.40	32.55	32.55	-0.76%	1,462,274	0.49
Sep 08, 2026	32.80	32.95	32.50	32.80	32.80	+0.15%	1,347,105	0.45
Sep 07, 2026	33.40	33.40	32.65	32.75	32.75	-1.36%	1,368,838	0.45
Sep 04, 2026	33.45	33.50	33.10	33.20	33.20	-0.45%	1,413,333	0.46
Sep 03, 2026	33.55	34.15	33.35	33.35	33.35	-0.60%	1,298,568	0.42

Gloria Material Technology Corp historical prices

Gloria Material Technology Corp (5009) Historical Prices

Become an Expert with TipRanks Premium