Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.100	57.500	55.000	57.500	53.465	394,718
2022-11-03	53.600	55.800	53.200	55.800	51.884	246,373
2022-11-02	55.000	55.000	53.800	54.000	50.211	308,587
2022-11-01	55.000	55.500	53.600	54.800	50.954	846,250
2022-10-31	53.700	54.900	52.700	54.900	51.047	472,589
2022-10-28	50.700	50.800	49.950	49.950	46.445	81,110
2022-10-27	49.950	50.700	49.950	50.700	47.142	65,380
2022-10-26	49.200	49.800	48.900	49.400	45.933	112,080
2022-10-25	50.000	50.000	48.800	48.950	45.515	75,204
2022-10-24	50.000	50.000	49.300	49.350	45.887	45,071
2022-10-21	49.000	49.450	48.900	48.900	45.468	15,572
2022-10-20	49.700	49.700	48.750	49.300	45.840	75,544
2022-10-19	50.500	50.500	49.150	49.700	46.212	96,560
2022-10-18	50.000	50.100	49.100	49.400	45.933	115,285
2022-10-17	50.200	50.200	48.800	49.700	46.212	77,461
2022-10-14	48.500	51.300	48.500	50.200	46.677	252,959
2022-10-13	50.500	50.600	47.100	47.300	43.981	214,688
2022-10-12	51.400	51.400	50.000	50.200	46.677	138,826
2022-10-11	51.800	52.300	51.300	51.400	47.793	79,978
2022-10-07	53.600	53.600	53.100	53.500	49.746	45,000
2022-10-06	53.600	53.800	53.500	53.600	49.839	56,000
2022-10-05	54.200	54.600	53.200	53.500	49.746	96,289
2022-10-04	54.000	54.100	53.700	53.900	50.118	53,054
2022-10-03	52.300	53.700	52.300	53.300	49.560	36,419
2022-09-30	52.600	53.900	52.000	53.800	50.025	68,337
2022-09-29	54.200	54.600	53.700	53.800	50.025	87,163
2022-09-28	55.900	55.900	53.600	53.800	50.025	148,054
2022-09-27	55.500	55.900	55.100	55.900	51.977	91,000
2022-09-26	56.900	56.900	55.200	55.300	51.419	189,130
2022-09-23	58.200	58.300	57.300	57.400	53.372	81,079
2022-09-22	58.000	58.500	57.300	58.200	54.116	138,015
2022-09-21	59.500	59.500	58.200	58.700	54.581	73,335
2022-09-20	59.700	60.200	59.100	59.500	55.325	67,700
2022-09-19	61.500	61.500	58.800	59.100	54.953	240,294
2022-09-16	60.200	60.200	59.500	59.900	55.697	119,000
2022-09-15	60.000	61.000	60.000	60.200	55.975	182,065
2022-09-14	59.600	60.500	59.000	60.400	56.161	108,100
2022-09-13	60.000	60.700	59.800	60.300	56.068	164,159
2022-09-12	61.000	61.200	59.300	59.900	55.697	238,994
2022-09-08	57.800	61.300	57.800	60.300	56.068	345,292
2022-09-07	57.000	57.000	56.100	56.600	52.628	64,626
2022-09-06	57.100	59.100	56.700	57.000	53.000	126,301
2022-09-05	58.000	58.000	57.600	57.600	53.558	45,047
2022-09-02	58.000	58.500	57.800	58.200	54.116	41,151
2022-09-01	58.900	58.900	57.800	58.200	54.116	130,320
2022-08-31	58.500	59.300	58.400	59.100	54.953	38,300
2022-08-30	58.200	58.800	58.000	58.700	54.581	36,000
2022-08-29	58.500	58.700	58.000	58.200	54.116	111,825
2022-08-26	59.900	60.100	59.500	60.000	55.790	74,170
2022-08-25	59.900	60.300	59.100	59.200	55.046	475,500
2022-08-24	59.200	59.200	58.800	58.900	54.767	469,592
2022-08-23	59.000	59.700	58.900	59.200	55.046	64,355
2022-08-22	60.700	60.700	59.500	59.600	55.418	97,232
2022-08-19	60.000	60.800	60.000	60.700	56.440	126,387
2022-08-18	59.400	60.400	59.400	59.700	55.511	114,004
2022-08-17	59.500	60.500	59.500	59.600	55.418	138,090
2022-08-16	58.500	59.700	58.500	59.500	55.325	328,546
2022-08-15	61.500	61.600	59.300	61.000	56.719	437,109
2022-08-12	61.600	61.600	60.600	61.300	56.998	209,825
2022-08-11	61.100	62.500	60.800	61.000	56.719	515,950

← NewerPage 17 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.