Stock listing
TPEx:5009 Gloria Material Technology Corp (榮剛) 股價
Follow Gloria Material Technology Corp into a list and get an email when it puts out news.
Share price · TPEX:5009
$31.85 TWD -1.35 (-4.1%)
Close on Oct 30, 2026
- Day range
- $31.85 – $33.30 TWDOct 30, 2026
- Volume
- 2.84M sharesOct 30, 2026
- Market cap
- $17.45B TWDAt the close on Oct 30, 2026 · price × 548.0M shares outstanding
- 52-week range
- $30.35 – $40.95 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $61.08M TWDMedian day 1.49M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5009 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.85 | -1.35 | -4.1% | $33.30 | $33.30 | $31.85 | 2,838,929 | |
| $33.20 | -0.15 | -0.4% | $33.65 | $33.65 | $33.15 | 916,403 | |
| $33.35 | 0.00 | 0.0% | $33.55 | $33.60 | $33.25 | 727,654 | |
| $33.35 | -0.60 | -1.8% | $34.00 | $34.15 | $33.25 | 1,977,982 | |
| $33.95 | 0.00 | 0.0% | $33.95 | $33.95 | $33.95 | 0 | |
| $33.95 | +0.30 | +0.9% | $34.15 | $34.80 | $33.90 | 2,846,359 | |
| $33.65 | -0.10 | -0.3% | $33.95 | $34.15 | $33.60 | 1,771,693 | |
| $33.75 | -0.05 | -0.1% | $33.80 | $33.95 | $33.60 | 843,814 | |
| $33.80 | -0.50 | -1.5% | $34.00 | $34.00 | $33.40 | 1,237,986 | |
| $34.30 | +0.65 | +1.9% | $34.00 | $34.40 | $33.90 | 2,206,141 | |
| $33.65 | -0.55 | -1.6% | $33.95 | $34.00 | $33.65 | 1,939,450 | |
| $34.20 | +0.50 | +1.5% | $33.95 | $34.20 | $33.65 | 1,726,399 | |
| $33.70 | -0.25 | -0.7% | $33.90 | $34.20 | $33.60 | 1,482,081 | |
| $33.95 | +0.30 | +0.9% | $33.45 | $34.30 | $33.45 | 2,701,130 | |
| $33.65 | +0.95 | +2.9% | $32.90 | $34.00 | $32.70 | 4,069,841 | |
| $32.70 | 0.00 | 0.0% | $32.85 | $32.85 | $32.45 | 951,343 | |
| $32.70 | +0.25 | +0.8% | $32.45 | $32.90 | $32.20 | 1,042,105 | |
| $32.45 | -0.65 | -2.0% | $32.85 | $33.00 | $32.35 | 2,116,225 | |
| $33.10 | +0.30 | +0.9% | $33.05 | $33.25 | $32.75 | 1,053,301 | |
| $32.80 | -0.30 | -0.9% | $33.25 | $33.25 | $32.70 | 1,851,888 | |
| $33.10 | +0.50 | +1.5% | $32.75 | $33.55 | $32.70 | 6,142,335 | |
| $32.60 | +0.60 | +1.9% | $32.10 | $32.75 | $32.00 | 1,485,080 | |
| $32.00 | -0.10 | -0.3% | $32.10 | $32.10 | $31.80 | 705,042 | |
| $32.10 | 0.00 | 0.0% | $32.30 | $32.30 | $32.10 | 546,256 | |
| $32.10 | +0.05 | +0.2% | $31.95 | $32.35 | $31.95 | 921,688 | |
| $32.05 | +0.05 | +0.2% | $32.05 | $32.15 | $31.85 | 933,062 | |
| $32.00 | -0.55 | -1.7% | $32.55 | $32.55 | $32.00 | 1,759,227 | |
| $32.55 | +0.25 | +0.8% | $32.30 | $32.75 | $32.25 | 819,016 | |
| $32.30 | +0.35 | +1.1% | $32.10 | $32.30 | $32.00 | 627,201 | |
| $31.95 | +0.10 | +0.3% | $31.80 | $32.20 | $31.80 | 1,411,030 | |
| $31.85 | -0.50 | -1.5% | $32.30 | $32.30 | $31.85 | 1,883,484 | |
| $32.35 | -0.20 | -0.6% | $32.55 | $32.60 | $32.25 | 1,270,047 | |
| $32.55 | 0.00 | 0.0% | $32.60 | $32.70 | $32.40 | 973,205 | |
| $32.55 | -0.25 | -0.8% | $32.90 | $32.90 | $32.40 | 1,449,122 | |
| $32.80 | +0.05 | +0.2% | $32.80 | $32.95 | $32.50 | 1,340,060 | |
| $32.75 | -0.45 | -1.4% | $33.40 | $33.40 | $32.65 | 1,352,821 | |
| $33.20 | -0.15 | -0.4% | $33.45 | $33.50 | $33.10 | 1,402,301 | |
| $33.35 | -0.20 | -0.6% | $33.55 | $34.15 | $33.35 | 1,290,011 | |
| $33.55 | -0.60 | -1.8% | $34.20 | $34.20 | $33.50 | 1,403,175 | |
| $34.15 | +1.00 | +3.0% | $34.00 | $35.25 | $33.90 | 3,648,467 | |
| $33.15 | -0.15 | -0.5% | $33.30 | $33.60 | $32.90 | 1,763,500 | |
| $33.30 | -0.30 | -0.9% | $33.95 | $33.95 | $33.20 | 1,671,192 | |
| $33.60 | +0.05 | +0.1% | $33.55 | $34.15 | $33.50 | 1,007,251 | |
| $33.55 | -0.20 | -0.6% | $33.95 | $33.95 | $33.35 | 1,177,538 | |
| $33.75 | -0.40 | -1.2% | $34.45 | $34.45 | $33.65 | 1,181,268 | |
| $34.15 | -1.05 | -3.0% | $35.20 | $35.50 | $34.05 | 2,184,003 | |
| $35.20 | +0.95 | +2.8% | $34.35 | $35.35 | $34.10 | 4,752,191 | |
| $34.25 | +1.05 | +3.2% | $33.20 | $34.60 | $33.20 | 4,312,715 | |
| $33.20 | +0.35 | +1.1% | $32.80 | $33.30 | $32.55 | 1,091,027 | |
| $32.85 | -0.10 | -0.3% | $33.00 | $33.20 | $32.85 | 1,199,117 | |
| $32.95 | +0.30 | +0.9% | $32.85 | $33.10 | $32.65 | 797,332 | |
| $32.65 | -0.25 | -0.8% | $32.90 | $32.90 | $32.35 | 1,892,164 | |
| $32.90 | -0.25 | -0.8% | $33.30 | $33.65 | $32.70 | 1,851,856 | |
| $33.15 | -0.10 | -0.3% | $33.20 | $33.55 | $33.15 | 1,630,588 | |
| $33.25 | -0.20 | -0.6% | $33.90 | $33.90 | $32.90 | 1,554,279 | |
| $33.45 | +0.60 | +1.8% | $32.85 | $33.50 | $32.60 | 1,709,306 | |
| $32.85 | +0.35 | +1.1% | $32.50 | $33.15 | $32.35 | 1,399,632 | |
| $32.50 | -0.80 | -2.4% | $33.25 | $33.25 | $32.40 | 2,080,270 | |
| $33.30 | +0.20 | +0.6% | $33.40 | $33.60 | $32.60 | 2,197,530 | |
| $33.10 | +0.45 | +1.4% | $32.65 | $33.30 | $32.60 | 1,739,600 | |
| $32.65 | +0.85 | +2.7% | $32.00 | $33.10 | $31.70 | 1,702,194 | |
| $31.80 | +0.30 | +1.0% | $32.05 | $32.45 | $31.50 | 8,480,100 | |
| $31.50 | -0.50 | -1.6% | $31.50 | $32.15 | $31.25 | 3,145,528 |
- Ticker
- TPEx:5009
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Latest news
Gloria Material Technology Corp on 6ix
- News releases
- 11 in all · newest Aug 11, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Gloria Material Technology Corp.