Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	50.600	53.100	50.600	52.700	52.700	463,384
2023-08-08	50.500	51.200	50.500	50.800	50.800	59,270
2023-08-07	51.100	51.100	50.700	51.000	51.000	38,495
2023-08-04	50.200	50.900	50.100	50.900	50.900	80,693
2023-08-02	51.300	51.300	50.000	50.200	50.200	184,680
2023-08-01	51.200	51.200	50.700	51.100	51.100	96,530
2023-07-31	51.300	51.300	50.700	51.200	51.200	100,837
2023-07-28	51.400	51.400	50.600	51.300	51.300	82,635
2023-07-27	50.600	51.000	50.600	51.000	51.000	93,602
2023-07-26	51.000	51.000	50.600	50.600	50.600	120,894
2023-07-25	51.000	51.500	50.800	51.500	51.500	108,265
2023-07-24	52.100	52.100	51.000	51.000	51.000	219,610
2023-07-21	52.800	52.800	51.500	52.100	52.100	177,892
2023-07-20	52.500	52.800	52.000	52.500	52.500	134,014
2023-07-19	52.200	52.300	51.600	52.300	52.300	218,249
2023-07-18	52.600	52.600	51.800	52.100	52.100	149,492
2023-07-17	52.800	53.500	52.300	52.600	52.600	332,288
2023-07-14	56.800	57.100	56.400	57.000	53.000	457,929
2023-07-13	56.100	56.500	55.900	56.300	52.349	279,785
2023-07-12	56.000	56.000	55.600	55.900	51.977	134,492
2023-07-11	56.200	57.000	56.000	56.100	52.163	142,625
2023-07-10	57.700	57.700	56.100	56.200	52.256	305,026
2023-07-07	58.500	58.500	57.800	58.100	54.023	96,167
2023-07-06	58.500	58.500	58.000	58.400	54.302	112,000
2023-07-05	59.000	59.000	58.400	58.800	54.674	115,000
2023-07-04	59.100	59.100	58.600	58.600	54.488	103,649
2023-07-03	58.300	58.800	58.300	58.800	54.674	103,315
2023-06-30	58.500	58.500	58.200	58.300	54.209	34,165
2023-06-29	58.000	58.600	58.000	58.600	54.488	121,070
2023-06-28	58.000	58.100	57.800	58.100	54.023	85,000
2023-06-27	58.300	58.300	57.700	58.100	54.023	93,048
2023-06-26	58.200	58.300	57.800	58.300	54.209	63,200
2023-06-21	57.600	58.700	57.500	58.700	54.581	110,026
2023-06-20	58.200	58.200	57.400	57.600	53.558	67,137
2023-06-19	57.800	57.900	57.200	57.800	53.744	92,038
2023-06-16	58.500	59.000	58.000	58.100	54.023	110,127
2023-06-15	59.400	59.400	58.700	58.900	54.767	91,226
2023-06-14	58.700	60.000	58.700	59.400	55.232	254,501
2023-06-13	57.900	58.700	57.600	58.700	54.581	128,098
2023-06-12	58.000	58.400	57.700	58.100	54.023	131,188
2023-06-09	58.200	58.700	58.100	58.200	54.116	189,562
2023-06-08	58.500	59.000	58.200	58.200	54.116	214,890
2023-06-07	57.800	58.200	57.600	58.000	53.930	103,181
2023-06-06	58.000	58.000	57.500	57.800	53.744	78,503
2023-06-05	57.000	57.600	56.900	57.500	53.465	123,439
2023-06-02	56.700	57.300	56.700	57.000	53.000	157,200
2023-06-01	56.600	56.700	56.400	56.700	52.721	33,082
2023-05-31	56.100	56.900	56.100	56.800	52.814	71,438
2023-05-30	57.600	57.600	56.300	56.400	52.442	172,931
2023-05-29	57.500	57.500	56.700	57.200	53.186	144,231
2023-05-26	56.000	58.000	55.700	57.500	53.465	138,030
2023-05-25	56.900	56.900	55.800	56.100	52.163	67,106
2023-05-24	55.600	56.500	55.600	56.300	52.349	86,250
2023-05-23	55.500	55.900	55.500	55.600	51.698	81,124
2023-05-22	55.600	56.000	55.600	55.900	51.977	38,200
2023-05-19	57.100	57.100	55.500	55.600	51.698	289,161
2023-05-18	57.200	57.200	56.700	57.000	53.000	93,824
2023-05-17	55.200	57.200	55.200	56.700	52.721	130,240
2023-05-16	54.500	55.400	54.500	55.200	51.326	72,644
2023-05-15	54.900	54.900	54.400	54.500	50.675	52,606

← NewerPage 14 of 21 · 1,222 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.