Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	49.850	49.850	49.550	49.650	49.650	49,209
2024-01-26	49.800	49.900	49.650	49.900	49.900	23,318
2024-01-25	50.300	50.400	49.800	49.800	49.800	52,099
2024-01-24	50.200	50.400	49.650	49.900	49.900	80,799
2024-01-23	50.200	50.200	49.750	50.100	50.100	69,705
2024-01-22	49.900	49.900	49.200	49.850	49.850	50,156
2024-01-19	49.500	49.950	49.100	49.500	49.500	62,316
2024-01-18	49.550	49.550	48.850	49.350	49.350	139,351
2024-01-17	49.500	49.500	49.050	49.500	49.500	132,553
2024-01-16	50.600	50.600	49.700	49.700	49.700	138,663
2024-01-15	50.400	50.900	50.200	50.600	50.600	62,456
2024-01-12	50.500	50.500	50.000	50.400	50.400	93,150
2024-01-11	50.900	50.900	49.900	50.500	50.500	96,126
2024-01-10	51.100	51.100	50.100	50.300	50.300	128,817
2024-01-09	51.900	52.000	51.300	51.300	51.300	55,000
2024-01-08	52.300	52.300	51.400	51.800	51.800	107,356
2024-01-05	52.000	52.300	51.800	52.300	52.300	60,522
2024-01-04	52.500	52.500	51.800	52.000	52.000	86,551
2024-01-03	52.200	52.500	52.000	52.500	52.500	89,718
2024-01-02	52.200	52.500	52.000	52.300	52.300	70,922
2023-12-29	51.800	52.200	51.500	52.200	52.200	87,101
2023-12-28	51.400	51.900	51.300	51.900	51.900	136,100
2023-12-27	51.400	51.900	51.400	51.900	51.900	55,080
2023-12-26	51.700	51.900	51.500	51.800	51.800	56,370
2023-12-25	51.400	51.700	51.100	51.700	51.700	40,289
2023-12-22	51.800	51.800	51.300	51.400	51.400	42,173
2023-12-21	51.600	52.000	51.400	51.400	51.400	94,376
2023-12-20	51.800	52.200	51.300	52.200	52.200	56,275
2023-12-19	51.900	52.300	50.900	51.900	51.900	137,758
2023-12-18	52.600	52.600	51.600	52.200	52.200	102,225
2023-12-15	51.700	52.700	51.400	52.700	52.700	202,401
2023-12-14	51.700	52.000	51.200	51.700	51.700	120,002
2023-12-13	51.600	52.000	50.900	51.800	51.800	87,171
2023-12-12	51.400	51.800	51.200	51.800	51.800	59,025
2023-12-11	51.500	51.500	50.600	51.300	51.300	98,229
2023-12-08	51.600	52.000	50.800	51.500	51.500	124,102
2023-12-07	51.500	51.800	51.100	51.600	51.600	96,725
2023-12-06	52.200	52.200	51.300	51.600	51.600	127,594
2023-12-05	52.200	52.300	51.700	52.200	52.200	122,181
2023-12-04	52.900	52.900	52.100	52.700	52.700	89,435
2023-12-01	52.700	52.700	52.000	52.600	52.600	140,547
2023-11-30	52.500	52.500	51.800	52.300	52.300	123,365
2023-11-29	52.100	52.200	51.700	52.100	52.100	79,321
2023-11-28	51.200	51.700	50.800	51.700	51.700	100,150
2023-11-27	51.400	51.500	50.600	51.200	51.200	107,097
2023-11-24	52.200	52.200	51.500	51.800	51.800	109,400
2023-11-23	51.200	52.400	51.200	52.200	52.200	170,322
2023-11-22	51.200	51.300	50.800	51.300	51.300	69,175
2023-11-21	51.600	51.900	51.000	51.400	51.400	143,656
2023-11-20	50.100	51.500	50.100	51.500	51.500	177,724
2023-11-17	49.800	50.000	49.800	50.000	50.000	42,001
2023-11-16	50.400	50.400	49.800	49.900	49.900	73,241
2023-11-15	50.500	50.500	49.650	50.100	50.100	179,108
2023-11-14	48.600	49.850	48.600	49.850	49.850	261,743
2023-11-13	48.550	48.800	48.350	48.350	48.350	83,160
2023-11-10	48.350	48.550	48.250	48.250	48.250	40,158
2023-11-09	48.550	48.550	48.350	48.400	48.400	43,057
2023-11-08	48.300	48.650	48.300	48.550	48.550	52,368
2023-11-07	48.400	48.500	48.100	48.300	48.300	28,096
2023-11-06	48.150	48.550	48.150	48.400	48.400	59,300

← NewerPage 12 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.