Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	66.000	67.800	65.600	67.700	67.700	782,588
2024-05-06	63.800	66.800	63.300	65.000	65.000	708,402
2024-05-03	62.800	64.500	62.800	63.800	63.800	445,619
2024-05-02	62.200	63.100	62.200	62.800	62.800	254,682
2024-04-30	60.800	62.700	60.800	62.500	62.500	417,017
2024-04-29	61.700	61.700	60.800	60.800	60.800	206,463
2024-04-26	62.000	62.200	60.700	61.300	61.300	173,469
2024-04-25	60.500	62.300	60.500	61.300	61.300	356,215
2024-04-24	60.800	60.800	59.900	60.500	60.500	223,247
2024-04-23	60.300	60.600	59.400	60.000	60.000	217,210
2024-04-22	60.600	60.600	58.700	59.400	59.400	631,189
2024-04-19	60.500	61.800	59.300	60.600	60.600	1,056,578
2024-04-18	58.900	60.500	58.400	60.200	60.200	480,876
2024-04-17	57.500	59.000	57.200	58.900	58.900	657,489
2024-04-16	56.200	57.400	55.800	56.800	56.800	1,225,130
2024-04-15	56.200	57.500	56.000	56.800	56.800	457,881
2024-04-12	56.200	56.500	56.000	56.300	56.300	251,621
2024-04-11	56.000	57.200	55.300	56.200	56.200	472,151
2024-04-10	54.800	56.300	54.300	56.100	56.100	943,968
2024-04-09	54.500	54.500	53.700	54.300	54.300	385,655
2024-04-08	52.700	54.800	52.500	54.400	54.400	698,057
2024-04-03	52.000	52.000	51.600	51.800	51.800	126,000
2024-04-02	52.100	52.200	51.700	52.000	52.000	236,302
2024-04-01	52.100	52.200	51.800	52.200	52.200	181,070
2024-03-29	50.600	52.200	50.600	51.900	51.900	433,348
2024-03-28	50.500	50.500	50.200	50.400	50.400	105,500
2024-03-27	50.200	50.500	50.200	50.300	50.300	90,301
2024-03-26	50.500	51.300	50.200	50.200	50.200	159,067
2024-03-25	50.200	50.500	50.000	50.500	50.500	100,305
2024-03-22	50.000	50.200	49.900	49.950	49.950	95,279
2024-03-21	49.900	50.400	49.900	50.200	50.200	74,597
2024-03-20	50.000	50.200	49.700	49.900	49.900	105,658
2024-03-19	49.650	49.750	49.450	49.650	49.650	152,056
2024-03-18	49.700	49.700	49.350	49.650	49.650	65,206
2024-03-15	50.200	50.200	49.600	49.600	49.600	84,026
2024-03-14	50.000	50.000	49.900	49.900	49.900	83,436
2024-03-13	50.000	50.400	49.850	49.850	49.850	136,575
2024-03-12	50.000	50.400	50.000	50.000	50.000	118,123
2024-03-11	50.200	50.500	49.800	50.100	50.100	98,539
2024-03-08	49.950	50.200	49.850	49.850	49.850	105,470
2024-03-07	50.600	50.900	49.950	49.950	49.950	122,216
2024-03-06	50.300	50.500	50.300	50.500	50.500	95,701
2024-03-05	51.100	51.400	50.100	50.300	50.300	155,082
2024-03-04	51.400	51.400	50.600	50.800	50.800	148,564
2024-03-01	51.500	51.900	50.900	51.400	51.400	84,155
2024-02-29	50.700	51.400	50.400	51.400	51.400	105,567
2024-02-27	51.200	51.200	50.600	50.800	50.800	197,065
2024-02-26	51.500	51.800	51.200	51.700	51.700	124,561
2024-02-23	52.000	52.000	51.500	51.800	51.800	77,726
2024-02-22	52.000	52.000	51.800	52.000	52.000	81,573
2024-02-21	52.000	52.000	51.700	52.000	52.000	89,437
2024-02-20	51.800	52.100	51.700	51.800	51.800	88,032
2024-02-19	51.400	51.900	51.400	51.900	51.900	199,183
2024-02-16	50.400	51.300	50.300	51.200	51.200	131,145
2024-02-15	49.450	50.800	49.450	50.400	50.400	193,345
2024-02-05	49.300	49.300	48.600	49.000	49.000	161,447
2024-02-02	49.500	49.550	49.200	49.250	49.250	49,098
2024-02-01	49.800	49.800	49.350	49.550	49.550	42,505
2024-01-31	49.500	49.600	49.350	49.400	49.400	68,913
2024-01-30	49.650	49.850	49.350	49.750	49.750	52,217

← NewerPage 11 of 21 · 1,221 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.