Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.400	39.200	37.850	38.050	38.050	69,013
2026-04-27	38.700	38.700	38.050	38.400	38.400	56,000
2026-04-24	38.850	39.450	38.650	38.800	38.800	102,000
2026-04-23	40.000	40.350	38.050	38.850	38.850	221,280
2026-04-22	39.300	40.550	39.200	39.950	39.950	199,055
2026-04-21	38.800	39.300	38.800	39.100	39.100	59,000
2026-04-20	38.350	39.400	38.350	39.000	39.000	180,100
2026-04-17	38.050	38.400	37.650	38.350	38.350	119,000
2026-04-16	36.450	38.150	36.450	37.800	37.800	215,000
2026-04-15	36.500	36.950	35.950	36.000	36.000	100,005
2026-04-14	35.850	37.200	35.500	36.450	36.450	176,000
2026-04-13	36.600	36.600	35.500	35.600	35.600	100,000
2026-04-10	36.300	36.700	36.050	36.050	36.050	32,000
2026-04-09	36.750	36.750	36.050	36.350	36.350	34,050
2026-04-08	36.250	36.250	35.200	36.100	36.100	57,000
2026-04-07	35.600	36.750	35.200	35.300	35.300	33,198
2026-04-02	36.850	36.850	35.400	35.400	35.400	53,155
2026-04-01	37.050	37.050	35.900	36.200	36.200	44,000
2026-03-31	36.700	36.850	35.950	35.950	35.950	86,005
2026-03-30	37.250	38.350	37.200	37.250	37.250	96,000
2026-03-27	38.700	39.200	38.600	38.700	38.700	141,000
2026-03-26	36.600	39.200	36.600	38.700	38.700	324,000
2026-03-25	36.100	36.700	36.100	36.450	36.450	71,000
2026-03-24	35.400	36.100	35.100	35.850	35.850	77,000
2026-03-23	36.000	36.000	35.250	35.350	35.350	78,000
2026-03-20	36.050	36.650	35.950	36.150	36.150	76,000
2026-03-19	36.250	36.250	35.600	35.950	35.950	200,000
2026-03-18	36.400	36.750	36.100	36.700	36.700	71,000
2026-03-17	36.000	36.450	35.600	36.450	36.450	95,100
2026-03-16	35.550	36.200	35.550	35.700	35.700	132,133
2026-03-13	35.600	36.200	35.600	36.200	36.200	110,210
2026-03-12	35.800	36.550	35.800	36.050	36.050	80,663
2026-03-11	35.750	36.150	35.500	35.800	35.800	195,363
2026-03-10	37.000	37.450	35.650	35.750	35.750	191,056
2026-03-09	37.050	37.050	36.450	36.600	36.600	138,931
2026-03-06	37.900	38.550	37.900	38.300	38.300	55,000
2026-03-05	37.750	38.200	37.700	37.900	37.900	62,000
2026-03-04	38.300	38.300	37.700	37.700	37.700	124,000
2026-03-03	39.000	39.100	38.800	38.950	38.950	90,000
2026-03-02	39.400	39.400	38.900	39.200	39.200	95,002
2026-02-26	39.250	39.350	38.350	39.000	39.000	189,000
2026-02-25	39.650	39.950	39.100	39.350	39.350	91,000
2026-02-24	39.450	40.100	39.000	39.700	39.700	122,000
2026-02-23	38.700	39.700	38.700	39.550	39.550	94,000
2026-02-11	38.500	38.800	38.300	38.700	38.700	68,000
2026-02-10	38.350	38.600	38.300	38.400	38.400	79,000
2026-02-09	38.650	38.750	38.350	38.500	38.500	111,000
2026-02-06	38.600	38.850	38.400	38.650	38.650	66,000
2026-02-05	39.050	39.050	38.950	38.950	38.950	26,000
2026-02-04	38.600	39.400	38.550	39.050	39.050	69,000
2026-02-03	39.200	39.550	38.800	39.000	39.000	163,000
2026-02-02	39.800	39.800	39.350	39.450	39.450	93,000
2026-01-30	39.700	40.000	39.500	40.000	40.000	82,000
2026-01-29	39.950	40.000	39.500	39.950	39.950	126,000
2026-01-28	40.300	40.300	39.850	40.200	40.200	122,000
2026-01-27	40.450	40.450	40.000	40.150	40.150	96,000
2026-01-26	40.750	40.800	40.200	40.300	40.300	138,000
2026-01-23	41.000	41.000	40.200	40.800	40.800	124,000
2026-01-22	40.750	41.200	40.450	41.000	41.000	83,000
2026-01-21	40.750	40.800	40.350	40.750	40.750	77,666

← NewerPage 3 of 5 · 244 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.