Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	48.650	48.650	48.000	48.150	48.150	59,000
2023-11-02	48.050	48.450	48.000	48.200	48.200	78,011
2023-11-01	47.750	47.750	47.250	47.450	47.450	30,175
2023-10-31	48.300	48.400	47.000	47.350	47.350	96,782
2023-10-30	48.300	48.500	48.000	48.300	48.300	41,530
2023-10-27	48.500	48.500	47.800	48.300	48.300	75,420
2023-10-26	48.400	48.500	48.000	48.050	48.050	80,100
2023-10-25	48.450	49.000	48.450	48.550	48.550	38,005
2023-10-24	47.800	48.750	47.800	48.450	48.450	90,355
2023-10-23	48.250	48.350	48.000	48.350	48.350	69,000
2023-10-20	48.400	48.700	47.400	48.250	48.250	105,453
2023-10-19	48.350	48.750	48.000	48.350	48.350	77,437
2023-10-18	49.900	49.900	47.500	48.350	48.350	426,165
2023-10-17	50.200	50.500	49.900	49.900	49.900	112,815
2023-10-16	50.100	50.400	50.100	50.100	50.100	41,413
2023-10-13	50.500	50.500	50.200	50.300	50.300	77,335
2023-10-12	50.300	50.700	50.000	50.500	50.500	85,055
2023-10-11	51.200	51.200	50.300	50.300	50.300	134,000
2023-10-06	50.500	51.200	50.500	51.000	51.000	46,000
2023-10-05	50.600	51.100	50.600	51.100	51.100	51,020
2023-10-04	50.800	50.800	50.500	50.600	50.600	77,566
2023-10-03	51.700	51.700	50.900	51.200	51.200	88,393
2023-10-02	51.700	51.700	51.100	51.300	51.300	74,100
2023-09-28	50.800	51.100	50.700	51.100	51.100	114,000
2023-09-27	50.800	51.100	50.700	51.000	51.000	156,000
2023-09-26	51.500	51.600	51.200	51.200	51.200	49,200
2023-09-25	51.700	51.900	51.200	51.500	51.500	89,090
2023-09-22	51.700	51.700	51.200	51.400	51.400	142,700
2023-09-21	52.300	52.300	51.700	52.100	52.100	98,326
2023-09-20	52.800	52.800	52.100	52.300	52.300	120,721
2023-09-19	53.200	53.200	52.800	52.800	52.800	65,506
2023-09-18	52.400	53.500	52.400	52.800	52.800	73,349
2023-09-15	53.200	53.300	52.600	52.600	52.600	77,279
2023-09-14	52.800	53.300	52.600	52.900	52.900	85,954
2023-09-13	53.200	53.600	52.600	52.800	52.800	70,073
2023-09-12	52.900	53.500	52.800	53.200	53.200	61,099
2023-09-11	53.500	53.800	52.500	53.500	53.500	222,721
2023-09-08	53.000	54.500	52.900	54.000	54.000	343,202
2023-09-07	52.600	53.300	52.600	53.300	53.300	170,700
2023-09-06	52.700	53.000	52.500	52.700	52.700	150,355
2023-09-05	52.000	53.100	52.000	53.000	53.000	279,221
2023-09-04	52.700	52.700	51.700	52.000	52.000	302,027
2023-09-01	51.500	52.900	51.500	52.600	52.600	188,327
2023-08-31	52.000	52.000	51.100	51.800	51.800	97,239
2023-08-30	51.000	51.600	50.900	50.900	50.900	137,130
2023-08-29	50.900	51.000	50.800	51.000	51.000	53,018
2023-08-28	51.600	51.600	50.600	50.900	50.900	190,202
2023-08-25	50.600	51.400	50.600	51.200	51.200	67,212
2023-08-24	51.800	52.000	51.100	51.100	51.100	131,102
2023-08-23	52.300	52.300	51.400	51.800	51.800	65,003
2023-08-22	52.300	52.300	51.100	51.400	51.400	178,289
2023-08-21	53.900	54.000	52.100	52.300	52.300	279,904
2023-08-18	53.900	55.800	53.400	53.700	53.700	672,669
2023-08-17	53.600	54.500	53.200	53.900	53.900	307,060
2023-08-16	51.900	53.500	51.600	53.200	53.200	212,100
2023-08-15	52.700	53.200	52.100	52.600	52.600	101,194
2023-08-14	53.600	53.700	52.400	52.700	52.700	215,204
2023-08-11	51.500	53.500	51.500	53.300	53.300	363,194
2023-08-10	52.700	52.700	51.300	51.300	51.300	166,322
2023-08-09	50.600	53.100	50.600	52.700	52.700	463,384

← NewerPage 13 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.