Gloria Material Technology Corp. (TPEX:5009)
Taiwan
· Delayed Price · Currency is TWD 33.30
-2.20 (-6.20%)
At close: Mar 9, 2026
TPEX:5009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.05 | 35.90 | 34.65 | 35.50 | 35.50 | 0.14% | 3,779,791 |
| Mar 5, 2026 | 36.10 | 36.20 | 34.60 | 35.45 | 35.45 | 0.85% | 8,955,825 |
| Mar 4, 2026 | 34.70 | 35.55 | 34.10 | 35.15 | 35.15 | 0.57% | 5,865,743 |
| Mar 3, 2026 | 35.00 | 35.60 | 34.30 | 34.95 | 34.95 | 0.14% | 2,609,489 |
| Mar 2, 2026 | 35.35 | 36.20 | 34.80 | 34.90 | 34.90 | -0.29% | 3,426,399 |
| Feb 26, 2026 | 35.00 | 36.00 | 34.60 | 35.00 | 35.00 | 0.14% | 4,228,961 |
| Feb 25, 2026 | 35.15 | 35.35 | 34.40 | 34.95 | 34.95 | 0.14% | 2,361,804 |
| Feb 24, 2026 | 35.50 | 35.50 | 34.80 | 34.90 | 34.90 | -1.55% | 2,452,461 |
| Feb 23, 2026 | 35.15 | 35.50 | 34.70 | 35.45 | 35.45 | 2.16% | 4,637,020 |
| Feb 11, 2026 | 34.00 | 35.10 | 33.80 | 34.70 | 34.70 | 2.97% | 4,741,915 |
| Feb 10, 2026 | 34.50 | 34.50 | 33.50 | 33.70 | 33.70 | -1.89% | 2,131,159 |
| Feb 9, 2026 | 33.60 | 35.25 | 33.30 | 34.35 | 34.35 | 3.15% | 3,368,724 |
| Feb 6, 2026 | 34.25 | 34.25 | 32.85 | 33.30 | 33.30 | -1.91% | 2,095,867 |
| Feb 5, 2026 | 34.50 | 35.30 | 33.90 | 33.95 | 33.95 | -0.73% | 3,893,714 |
| Feb 4, 2026 | 33.10 | 34.30 | 33.05 | 34.20 | 34.20 | 3.32% | 2,377,176 |
| Feb 3, 2026 | 34.00 | 34.10 | 33.00 | 33.10 | 33.10 | -1.49% | 2,418,073 |
| Feb 2, 2026 | 34.10 | 34.95 | 33.35 | 33.60 | 33.60 | -1.47% | 3,726,769 |
| Jan 30, 2026 | 35.10 | 35.25 | 34.10 | 34.10 | 34.10 | -2.99% | 4,516,840 |
| Jan 29, 2026 | 33.35 | 35.45 | 33.35 | 35.15 | 35.15 | 5.40% | 11,078,220 |
| Jan 28, 2026 | 33.35 | 33.35 | 32.90 | 33.35 | 33.35 | 0.15% | 2,419,830 |
| Jan 27, 2026 | 33.95 | 34.30 | 33.30 | 33.30 | 33.30 | -2.35% | 2,411,231 |
| Jan 26, 2026 | 33.85 | 34.15 | 33.30 | 34.10 | 34.10 | 1.49% | 1,889,733 |
| Jan 23, 2026 | 34.40 | 34.45 | 33.45 | 33.60 | 33.60 | -1.47% | 2,117,989 |
| Jan 22, 2026 | 34.35 | 34.70 | 34.05 | 34.10 | 34.10 | - | 2,966,566 |
| Jan 21, 2026 | 33.75 | 34.60 | 33.40 | 34.10 | 34.10 | 0.44% | 3,370,332 |
| Jan 20, 2026 | 34.00 | 34.30 | 33.80 | 33.95 | 33.95 | 0.59% | 2,651,698 |
| Jan 19, 2026 | 33.45 | 34.05 | 33.00 | 33.75 | 33.75 | 1.20% | 3,263,238 |
| Jan 16, 2026 | 33.45 | 33.50 | 32.75 | 33.35 | 33.35 | 0.45% | 2,845,014 |
| Jan 15, 2026 | 33.30 | 33.80 | 32.75 | 33.20 | 33.20 | -0.30% | 4,232,366 |
| Jan 14, 2026 | 33.20 | 33.30 | 32.85 | 33.30 | 33.30 | - | 2,556,912 |
| Jan 13, 2026 | 33.20 | 33.30 | 32.25 | 33.30 | 33.30 | 0.30% | 3,436,189 |
| Jan 12, 2026 | 32.80 | 33.25 | 32.40 | 33.20 | 33.20 | 1.84% | 2,924,620 |
| Jan 9, 2026 | 32.85 | 33.10 | 32.15 | 32.60 | 32.60 | -0.15% | 1,587,771 |
| Jan 8, 2026 | 33.50 | 33.80 | 32.65 | 32.65 | 32.65 | -2.39% | 2,495,094 |
| Jan 7, 2026 | 31.90 | 33.70 | 31.80 | 33.45 | 33.45 | 5.02% | 5,123,179 |
| Jan 6, 2026 | 31.70 | 31.95 | 31.50 | 31.85 | 31.85 | 0.47% | 1,982,424 |
| Jan 5, 2026 | 32.15 | 32.20 | 31.45 | 31.70 | 31.70 | -0.63% | 1,650,276 |
| Jan 2, 2026 | 32.10 | 32.35 | 31.85 | 31.90 | 31.90 | -0.62% | 1,514,927 |
| Dec 31, 2025 | 32.00 | 32.25 | 31.65 | 32.10 | 32.10 | - | 1,325,166 |
| Dec 30, 2025 | 32.40 | 32.40 | 31.60 | 32.10 | 32.10 | -0.77% | 1,965,898 |
| Dec 29, 2025 | 32.80 | 33.20 | 31.95 | 32.35 | 32.35 | - | 4,837,729 |
| Dec 26, 2025 | 32.20 | 32.45 | 31.90 | 32.35 | 32.35 | 1.25% | 1,961,067 |
| Dec 24, 2025 | 31.90 | 32.25 | 31.75 | 31.95 | 31.95 | 0.47% | 2,278,493 |
| Dec 23, 2025 | 31.95 | 32.20 | 31.70 | 31.80 | 31.80 | - | 1,731,744 |
| Dec 22, 2025 | 31.60 | 32.15 | 31.30 | 31.80 | 31.80 | 1.11% | 2,012,225 |
| Dec 19, 2025 | 30.65 | 31.45 | 30.35 | 31.45 | 31.45 | 3.11% | 2,939,141 |
| Dec 18, 2025 | 30.80 | 31.00 | 30.35 | 30.50 | 30.50 | -1.77% | 3,515,888 |
| Dec 17, 2025 | 31.10 | 31.25 | 30.80 | 31.05 | 31.05 | - | 1,275,046 |
| Dec 16, 2025 | 31.30 | 31.50 | 30.70 | 31.05 | 31.05 | -1.27% | 2,032,946 |
| Dec 15, 2025 | 31.30 | 31.85 | 31.25 | 31.45 | 31.45 | 0.16% | 1,583,264 |
| Dec 12, 2025 | 31.20 | 31.75 | 31.20 | 31.40 | 31.40 | 0.64% | 1,521,964 |
| Dec 11, 2025 | 30.90 | 31.25 | 30.90 | 31.20 | 31.20 | 0.65% | 991,397 |
| Dec 10, 2025 | 30.90 | 31.25 | 30.75 | 31.00 | 31.00 | 0.32% | 1,148,792 |
| Dec 9, 2025 | 31.10 | 31.10 | 30.70 | 30.90 | 30.90 | -0.80% | 2,160,594 |
| Dec 8, 2025 | 31.05 | 31.15 | 30.70 | 31.15 | 31.15 | -0.32% | 2,327,916 |
| 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 |