Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.550	46.300	43.100	45.200	45.200	230,200
2025-10-23	43.000	44.250	43.000	43.400	43.400	89,045
2025-10-22	43.000	43.650	43.000	43.250	43.250	44,200
2025-10-21	43.200	43.350	42.650	42.900	42.900	120,045
2025-10-20	42.950	43.000	42.800	42.950	42.950	47,000
2025-10-17	43.150	43.450	43.000	43.000	43.000	42,000
2025-10-16	42.950	43.400	42.850	43.150	43.150	45,000
2025-10-15	43.100	43.250	42.500	42.950	42.950	46,011
2025-10-14	43.700	43.700	43.250	43.250	43.250	39,012
2025-10-13	42.350	43.450	42.350	43.250	43.250	69,001
2025-10-09	44.200	44.600	44.050	44.100	44.100	44,037
2025-10-08	44.550	44.800	43.050	44.750	44.750	65,000
2025-10-07	44.450	45.300	44.100	44.750	44.750	65,100
2025-10-03	45.000	45.250	44.500	44.900	44.900	51,000
2025-10-02	45.900	45.900	45.000	45.200	45.200	70,010
2025-10-01	46.150	46.400	45.750	45.850	45.850	62,000
2025-09-30	46.250	46.400	45.500	46.000	46.000	51,000
2025-09-29	45.750	45.750	45.750	45.750	45.750	0
2025-09-26	45.250	45.800	44.250	45.750	45.750	73,482
2025-09-25	45.350	46.200	45.050	45.300	45.300	59,100
2025-09-24	45.950	45.950	45.000	45.400	45.400	48,000
2025-09-23	46.450	46.450	45.550	45.550	45.550	86,000
2025-09-22	46.150	47.050	46.150	46.350	46.350	64,042
2025-09-19	46.250	46.550	45.850	46.150	46.150	141,000
2025-09-18	46.150	46.700	45.600	46.200	46.200	50,002
2025-09-17	46.650	47.050	45.700	46.000	46.000	84,060
2025-09-16	45.600	47.300	45.100	46.750	46.750	155,004
2025-09-15	46.950	46.950	45.450	45.500	45.500	123,000
2025-09-12	47.500	47.850	46.300	46.400	46.400	111,027
2025-09-11	47.950	47.950	46.750	46.850	46.850	163,000
2025-09-10	49.000	49.400	47.500	47.950	47.950	274,023
2025-09-09	50.600	52.200	48.950	49.100	49.100	384,100
2025-09-08	50.500	50.800	48.700	48.750	48.750	389,072
2025-09-05	52.800	53.600	50.800	51.100	51.100	773,255
2025-09-04	44.700	49.000	44.700	49.000	49.000	597,137
2025-09-03	43.200	44.850	43.050	44.550	44.550	119,000
2025-09-02	45.600	45.800	43.450	43.450	43.450	275,018
2025-09-01	43.200	46.450	42.600	45.600	45.600	666,006
2025-08-29	40.250	43.400	40.250	42.450	42.450	291,038
2025-08-28	40.100	40.350	40.000	40.150	40.150	41,000
2025-08-27	40.150	40.150	39.800	40.100	40.100	152,050
2025-08-26	40.600	40.600	40.150	40.150	40.150	59,259
2025-08-25	40.850	41.450	40.350	40.500	40.500	54,000
2025-08-22	39.850	40.600	39.850	40.100	40.100	55,001
2025-08-21	39.750	40.150	39.750	39.850	39.850	50,000
2025-08-20	39.950	40.350	39.600	39.900	39.900	52,000
2025-08-19	40.900	40.900	40.350	40.350	40.350	66,000
2025-08-18	40.500	41.350	40.400	40.500	40.500	60,000
2025-08-15	40.150	40.500	40.100	40.300	40.300	21,000
2025-08-14	40.100	40.200	40.100	40.150	40.150	38,115
2025-08-13	41.250	41.250	40.050	40.400	40.400	35,025
2025-08-12	40.100	40.600	39.900	40.350	40.350	33,000
2025-08-11	40.350	40.350	40.000	40.100	40.100	31,100
2025-08-08	40.750	40.750	40.450	40.450	40.450	39,000
2025-08-07	40.650	41.000	40.500	40.900	40.900	39,076
2025-08-06	40.400	40.500	40.200	40.300	40.300	22,005
2025-08-05	40.350	41.000	40.350	40.500	40.500	31,023
2025-08-04	39.950	40.350	39.200	40.350	40.350	32,000
2025-08-01	39.700	40.150	39.700	40.150	40.150	43,568
2025-07-31	40.400	40.700	40.100	40.150	40.150	38,029

← NewerPage 5 of 21 · 1,216 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.