Global Lighting Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.100	33.900	32.600	33.800	33.800	71,755
2026-10-19	33.600	33.600	32.800	32.950	32.950	66,290
2026-10-16	33.650	34.100	33.600	33.650	33.650	106,190
2026-10-15	33.800	34.150	33.450	33.600	33.600	78,100
2026-10-14	34.650	34.650	34.000	34.400	34.400	67,000
2026-10-13	33.500	34.450	33.500	34.400	34.400	41,000
2026-10-12	33.900	34.650	33.650	34.400	34.400	80,055
2026-10-08	33.800	36.000	33.800	34.300	34.300	454,088
2026-10-07	33.450	33.450	32.700	32.950	32.950	36,008
2026-10-06	33.350	33.800	32.850	32.900	32.900	120,035
2026-10-05	34.200	34.200	33.400	33.750	33.750	247,000
2026-10-02	33.200	34.100	33.200	33.850	33.850	57,000
2026-10-01	34.200	34.250	33.100	34.050	34.050	131,000
2026-09-30	33.350	34.250	32.750	34.200	34.200	91,000
2026-09-29	33.200	33.200	32.650	32.650	32.650	59,000
2026-09-24	33.500	33.900	32.700	32.950	32.950	54,000
2026-09-23	33.250	33.900	32.750	33.000	33.000	82,000
2026-09-22	33.500	33.500	32.300	33.200	33.200	134,150
2026-09-21	34.900	34.900	33.300	33.300	33.300	93,000
2026-09-18	32.150	34.700	31.500	34.450	34.450	407,087
2026-09-17	30.950	31.700	30.850	31.650	31.650	133,000
2026-09-16	30.550	30.900	30.500	30.800	30.800	106,000
2026-09-15	31.850	31.850	30.650	30.950	30.950	116,000
2026-09-14	31.300	31.850	31.100	31.850	31.850	82,000
2026-09-11	32.450	32.550	31.850	31.900	31.900	116,004
2026-09-10	32.950	33.050	32.300	32.750	32.750	159,000
2026-09-09	33.400	33.400	32.800	33.100	33.100	83,000
2026-09-08	33.100	33.100	32.850	33.100	33.100	76,000
2026-09-07	33.650	33.650	32.850	33.100	33.100	111,110
2026-09-04	33.400	33.400	33.200	33.300	33.300	118,087
2026-09-03	33.500	34.050	33.400	33.550	33.550	95,000
2026-09-02	33.500	34.000	33.450	33.500	33.500	35,000
2026-09-01	33.750	33.850	33.500	33.650	33.650	60,500
2026-08-31	34.550	34.550	33.400	33.800	33.800	83,000
2026-08-28	34.300	34.500	33.800	33.800	33.800	95,000
2026-08-27	33.950	34.550	33.600	34.350	34.350	149,000
2026-08-26	33.700	33.900	33.550	33.750	33.750	71,000
2026-08-25	33.750	33.850	33.300	33.750	33.750	81,000
2026-08-24	34.100	34.450	34.000	34.050	34.050	47,000
2026-08-21	34.900	34.900	33.950	34.450	34.450	55,000
2026-08-20	35.050	35.050	34.100	34.450	34.450	81,090
2026-08-19	35.050	35.050	34.200	34.450	34.450	71,000
2026-08-18	34.300	34.750	34.300	34.750	34.750	61,000
2026-08-17	34.800	35.000	34.450	34.700	34.700	63,000
2026-08-14	35.350	35.350	34.500	34.900	34.900	67,100
2026-08-13	35.000	36.000	35.000	35.350	35.350	100,000
2026-08-12	34.900	34.900	34.550	34.800	34.800	29,359
2026-08-11	34.900	34.900	34.550	34.900	34.900	35,000
2026-08-10	34.800	34.950	34.650	34.900	34.900	45,010
2026-08-07	34.950	34.950	34.600	34.800	34.800	28,000
2026-08-06	34.500	34.800	34.100	34.650	34.650	122,000
2026-08-05	35.450	35.500	34.000	34.500	34.500	188,010
2026-08-04	34.050	35.250	34.050	34.650	34.650	97,000
2026-08-03	34.350	35.250	34.150	35.100	35.100	70,000
2026-07-31	35.550	35.550	34.200	34.900	34.900	83,000
2026-07-30	35.300	35.300	33.700	33.700	33.700	145,020
2026-07-29	35.100	35.200	33.650	35.000	35.000	182,000
2026-07-28	34.800	35.300	34.350	35.000	35.000	115,000
2026-07-27	35.950	35.950	35.100	35.450	35.450	35,004
2026-07-24	35.150	35.700	35.100	35.400	35.400	70,004

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	4.0000 TWD
2022-07-26	5.0000 TWD
2021-09-15	5.5000 TWD
2020-07-15	1.5000 TWD
2019-07-18	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.