Gloria Material Technology Corp. (TPEX:5009)
Taiwan
· Delayed Price · Currency is TWD 33.40
+1.90 (6.03%)
Apr 29, 2026, 12:40 PM CST
TPEX:5009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.85 | 31.65 | 30.60 | 31.50 | 31.50 | 2.27% | 1,624,399 |
| Apr 27, 2026 | 31.35 | 31.35 | 30.40 | 30.80 | 30.80 | -1.75% | 3,495,792 |
| Apr 24, 2026 | 31.95 | 32.00 | 31.10 | 31.35 | 31.35 | -1.57% | 2,376,804 |
| Apr 23, 2026 | 33.10 | 33.25 | 31.30 | 31.85 | 31.85 | -3.63% | 3,595,261 |
| Apr 22, 2026 | 34.10 | 34.10 | 32.90 | 33.05 | 33.05 | -2.07% | 2,055,787 |
| Apr 21, 2026 | 34.05 | 34.05 | 33.35 | 33.75 | 33.75 | 0.15% | 2,879,757 |
| Apr 20, 2026 | 31.60 | 34.00 | 31.50 | 33.70 | 33.70 | 7.67% | 6,579,011 |
| Apr 17, 2026 | 31.40 | 31.60 | 31.25 | 31.30 | 31.30 | 0.32% | 1,353,585 |
| Apr 16, 2026 | 31.15 | 31.50 | 31.15 | 31.20 | 31.20 | 0.16% | 1,491,312 |
| Apr 15, 2026 | 31.20 | 31.35 | 31.00 | 31.15 | 31.15 | - | 1,533,332 |
| Apr 14, 2026 | 31.40 | 31.55 | 31.15 | 31.15 | 31.15 | - | 1,725,097 |
| Apr 13, 2026 | 31.90 | 31.90 | 31.10 | 31.15 | 31.15 | -2.50% | 2,955,115 |
| Apr 10, 2026 | 32.00 | 32.30 | 31.85 | 31.95 | 31.95 | -0.16% | 1,224,029 |
| Apr 9, 2026 | 32.50 | 32.50 | 31.90 | 32.00 | 32.00 | -1.39% | 1,260,071 |
| Apr 8, 2026 | 32.35 | 32.60 | 32.20 | 32.45 | 32.45 | 1.41% | 1,185,221 |
| Apr 7, 2026 | 32.10 | 32.35 | 31.95 | 32.00 | 32.00 | 0.16% | 895,747 |
| Apr 2, 2026 | 32.60 | 32.80 | 31.80 | 31.95 | 31.95 | -1.99% | 1,286,522 |
| Apr 1, 2026 | 32.30 | 32.65 | 32.10 | 32.60 | 32.60 | 2.84% | 1,146,227 |
| Mar 31, 2026 | 33.05 | 33.45 | 31.70 | 31.70 | 31.70 | -4.08% | 2,579,863 |
| Mar 30, 2026 | 33.35 | 34.10 | 33.05 | 33.05 | 33.05 | 0.15% | 2,090,882 |
| Mar 27, 2026 | 33.00 | 33.35 | 32.75 | 33.00 | 33.00 | -0.90% | 1,313,248 |
| Mar 26, 2026 | 33.35 | 33.80 | 33.25 | 33.30 | 33.30 | 0.15% | 1,564,194 |
| Mar 25, 2026 | 32.90 | 33.30 | 32.70 | 33.25 | 33.25 | 2.31% | 1,283,503 |
| Mar 24, 2026 | 33.30 | 33.45 | 32.20 | 32.50 | 32.50 | -1.22% | 2,046,810 |
| Mar 23, 2026 | 35.00 | 35.15 | 32.90 | 32.90 | 32.90 | -5.19% | 4,606,982 |
| Mar 20, 2026 | 34.60 | 35.25 | 34.00 | 34.70 | 34.70 | 0.58% | 3,127,690 |
| Mar 19, 2026 | 35.10 | 35.15 | 34.25 | 34.50 | 34.50 | -2.27% | 2,551,477 |
| Mar 18, 2026 | 34.10 | 35.70 | 34.05 | 35.30 | 35.30 | 4.44% | 7,172,519 |
| Mar 17, 2026 | 33.05 | 33.80 | 32.90 | 33.80 | 33.80 | 2.89% | 2,557,164 |
| Mar 16, 2026 | 33.05 | 33.30 | 32.50 | 32.85 | 32.85 | -0.61% | 1,719,561 |
| Mar 13, 2026 | 33.15 | 33.55 | 32.95 | 33.05 | 33.05 | -0.75% | 1,666,764 |
| Mar 12, 2026 | 33.60 | 33.95 | 33.30 | 33.30 | 33.30 | -1.33% | 1,778,214 |
| Mar 11, 2026 | 33.15 | 33.85 | 33.15 | 33.75 | 33.75 | 1.81% | 2,242,984 |
| Mar 10, 2026 | 34.05 | 34.25 | 32.95 | 33.15 | 33.15 | -0.45% | 3,990,691 |
| Mar 9, 2026 | 34.70 | 35.05 | 33.15 | 33.30 | 33.30 | -6.20% | 6,605,476 |
| 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 |