Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.750	40.800	40.350	40.750	40.750	77,666
2026-01-20	41.400	41.500	40.750	40.750	40.750	138,000
2026-01-19	40.900	41.650	40.800	41.500	41.500	80,000
2026-01-16	40.600	41.200	40.500	41.000	41.000	127,000
2026-01-15	40.650	40.950	40.600	40.600	40.600	79,000
2026-01-14	40.550	41.000	40.400	40.650	40.650	57,000
2026-01-13	40.600	40.600	40.200	40.450	40.450	47,000
2026-01-12	40.300	41.100	40.100	40.700	40.700	53,062
2026-01-09	40.500	40.500	40.000	40.300	40.300	67,050
2026-01-08	40.350	41.350	40.350	40.500	40.500	56,000
2026-01-07	40.000	40.350	40.000	40.350	40.350	87,115
2026-01-06	40.200	40.200	39.950	40.000	40.000	87,008
2026-01-05	40.750	40.850	40.150	40.200	40.200	95,000
2026-01-02	40.850	41.450	40.500	40.850	40.850	49,100
2025-12-31	41.500	41.800	40.800	40.900	40.900	58,000
2025-12-30	40.650	40.850	40.500	40.800	40.800	31,000
2025-12-29	40.850	41.050	40.550	40.800	40.800	76,000
2025-12-26	41.000	41.150	40.850	40.850	40.850	38,000
2025-12-24	41.000	41.300	41.000	41.000	41.000	49,000
2025-12-23	41.250	41.400	41.000	41.000	41.000	35,025
2025-12-22	41.550	41.550	41.000	41.250	41.250	51,000
2025-12-19	40.800	41.950	40.800	41.250	41.250	31,000
2025-12-18	40.650	41.450	40.650	40.900	40.900	24,043
2025-12-17	40.550	41.100	40.550	40.700	40.700	42,000
2025-12-16	40.850	41.000	40.300	40.700	40.700	42,013
2025-12-15	40.050	41.500	40.050	41.050	41.050	44,000
2025-12-12	40.500	40.750	40.350	40.700	40.700	28,000
2025-12-11	40.500	40.700	40.300	40.550	40.550	69,000
2025-12-10	40.450	40.700	40.250	40.500	40.500	39,000
2025-12-09	41.200	41.200	40.400	40.600	40.600	68,000
2025-12-08	42.250	42.250	41.100	41.200	41.200	85,010
2025-12-05	42.150	42.300	41.850	42.300	42.300	40,000
2025-12-04	42.650	42.700	42.000	42.550	42.550	76,000
2025-12-03	43.000	43.000	42.400	42.450	42.450	45,055
2025-12-02	42.450	42.550	42.250	42.350	42.350	44,000
2025-12-01	42.350	42.600	42.250	42.250	42.250	48,000
2025-11-28	42.700	42.950	42.500	42.600	42.600	27,000
2025-11-27	42.850	43.000	42.450	42.800	42.800	32,000
2025-11-26	41.250	44.000	40.800	43.100	43.100	90,000
2025-11-25	40.600	41.000	40.600	40.650	40.650	30,000
2025-11-24	40.600	40.850	40.350	40.350	40.350	62,000
2025-11-21	40.100	41.200	39.950	40.550	40.550	53,000
2025-11-20	41.300	41.300	40.700	40.750	40.750	73,000
2025-11-19	40.800	40.950	40.500	40.650	40.650	44,004
2025-11-18	41.800	41.800	40.350	40.950	40.950	56,087
2025-11-17	41.800	42.550	41.500	41.950	41.950	67,000
2025-11-14	41.850	42.950	41.700	41.850	41.850	72,012
2025-11-13	42.250	43.050	41.850	42.700	42.700	54,250
2025-11-12	41.000	42.450	41.000	42.300	42.300	70,000
2025-11-11	41.500	41.600	41.150	41.200	41.200	62,000
2025-11-10	40.500	41.800	40.400	41.450	41.450	121,000
2025-11-07	40.750	41.000	40.650	40.750	40.750	67,000
2025-11-06	40.450	41.150	40.100	40.800	40.800	89,000
2025-11-05	40.550	40.550	39.550	40.250	40.250	95,250
2025-11-04	41.350	41.350	40.550	40.600	40.600	108,368
2025-11-03	41.650	42.000	41.250	41.550	41.550	79,310
2025-10-31	41.900	42.150	40.750	41.850	41.850	195,177
2025-10-30	44.550	45.200	41.650	42.350	42.350	369,200
2025-10-29	45.250	45.800	44.300	44.850	44.850	129,200
2025-10-28	45.150	45.500	44.500	45.250	45.250	145,000

← NewerPage 4 of 5 · 245 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.