Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.800	36.000	35.100	36.000	36.000	91,004
2026-07-22	36.050	36.050	35.550	35.850	35.850	67,350
2026-07-21	35.800	36.100	35.400	35.600	35.600	62,000
2026-07-20	34.850	35.150	34.000	35.000	35.000	124,000
2026-07-17	35.800	35.800	34.500	34.750	34.750	347,061
2026-07-16	36.400	36.400	35.750	36.150	36.150	57,000
2026-07-15	35.600	36.400	35.100	36.400	36.400	87,100
2026-07-14	36.400	36.400	35.050	35.600	35.600	167,050
2026-07-13	36.200	36.350	36.000	36.300	36.300	95,000
2026-07-10	36.150	36.150	36.150	36.150	36.150	0
2026-07-09	35.950	36.150	35.750	36.150	36.150	82,000
2026-07-08	36.450	36.450	35.550	35.850	35.850	114,000
2026-07-07	36.700	37.000	36.100	36.100	36.100	114,005
2026-07-06	37.700	37.900	36.800	36.900	36.900	103,000
2026-07-03	36.850	37.850	36.850	37.700	37.700	82,100
2026-07-02	36.550	36.850	36.000	36.700	36.700	131,300
2026-07-01	36.950	36.950	36.100	36.300	36.300	100,001
2026-06-30	36.350	36.600	36.050	36.600	36.600	103,001
2026-06-29	36.450	36.600	36.000	36.300	36.300	146,000
2026-06-26	37.700	38.600	36.300	36.450	36.450	170,603
2026-06-25	37.850	38.500	37.750	37.850	37.850	85,000
2026-06-24	39.550	39.550	38.400	38.750	37.750	109,000
2026-06-23	39.950	39.950	38.600	38.750	37.750	214,026
2026-06-22	39.400	40.200	39.400	39.650	38.627	121,077
2026-06-18	40.400	40.400	39.600	40.050	40.050	168,000
2026-06-17	40.700	41.850	40.200	40.400	40.400	262,030
2026-06-16	38.800	41.950	38.400	41.700	41.700	481,052
2026-06-15	40.000	40.000	38.500	38.800	38.800	105,000
2026-06-12	37.850	39.200	37.850	39.000	39.000	182,015
2026-06-11	38.100	38.150	37.300	37.750	37.750	129,000
2026-06-10	38.000	38.600	37.300	37.600	37.600	157,005
2026-06-09	37.000	38.400	37.000	38.100	38.100	270,573
2026-06-08	37.000	38.900	37.000	37.700	37.700	366,000
2026-06-05	40.500	41.300	40.300	41.100	41.100	198,000
2026-06-04	42.000	42.000	40.700	41.000	41.000	185,000
2026-06-03	43.250	43.250	41.700	41.950	41.950	295,000
2026-06-02	41.700	42.350	40.250	42.350	42.350	570,380
2026-06-01	40.900	42.750	40.600	41.650	41.650	838,000
2026-05-29	37.750	40.900	37.650	40.900	40.900	487,033
2026-05-28	36.550	38.150	36.550	37.200	37.200	257,000
2026-05-27	37.250	37.250	36.500	36.550	36.550	105,000
2026-05-26	37.250	37.250	36.600	37.150	37.150	104,000
2026-05-25	37.100	37.300	36.500	37.250	37.250	184,100
2026-05-22	36.550	37.500	36.550	37.000	37.000	106,000
2026-05-21	36.000	36.700	36.000	36.600	36.600	91,001
2026-05-20	36.200	36.400	36.000	36.100	36.100	73,000
2026-05-19	36.150	36.250	36.100	36.200	36.200	48,000
2026-05-18	36.400	36.400	36.000	36.150	36.150	52,000
2026-05-15	36.400	36.450	36.000	36.000	36.000	116,001
2026-05-14	36.000	36.450	36.000	36.050	36.050	107,116
2026-05-13	36.000	36.250	35.350	36.050	36.050	77,000
2026-05-12	37.150	37.150	35.900	36.050	36.050	163,180
2026-05-11	37.850	37.850	36.650	36.850	36.850	116,159
2026-05-08	38.150	38.150	36.750	37.250	37.250	140,000
2026-05-07	37.500	38.150	37.500	37.900	37.900	113,010
2026-05-06	38.650	38.650	37.450	37.550	37.550	82,000
2026-05-05	38.400	38.400	37.800	38.050	38.050	38,110
2026-05-04	37.550	38.100	37.500	37.750	37.750	57,000
2026-04-30	38.550	38.550	37.050	37.500	37.500	88,000
2026-04-29	39.050	39.050	37.600	37.900	37.900	62,100

← NewerPage 2 of 21 · 1,220 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.