Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	40.600	40.600	40.250	40.350	40.350	15,022
2025-07-29	40.550	40.650	40.150	40.650	40.650	23,012
2025-07-28	40.100	41.300	40.100	40.650	40.650	21,050
2025-07-25	40.650	40.650	40.050	40.050	40.050	38,023
2025-07-24	40.800	40.800	40.200	40.500	40.500	23,050
2025-07-23	40.400	40.850	40.400	40.850	40.850	36,000
2025-07-22	40.950	41.900	40.150	40.250	40.250	123,000
2025-07-21	39.400	40.700	39.400	40.500	40.500	89,020
2025-07-18	39.550	39.550	39.300	39.400	39.400	23,036
2025-07-17	38.350	39.450	38.350	39.350	39.350	40,000
2025-07-16	38.000	38.900	37.900	38.400	38.400	37,000
2025-07-15	38.150	38.700	37.800	38.000	38.000	74,400
2025-07-14	38.750	38.850	37.400	38.150	38.150	72,009
2025-07-11	38.350	38.800	38.350	38.800	38.800	17,030
2025-07-10	38.600	38.600	38.300	38.350	38.350	19,030
2025-07-09	38.500	38.750	38.300	38.750	38.750	24,100
2025-07-08	38.000	38.350	37.850	38.100	38.100	29,000
2025-07-07	39.350	39.350	38.550	38.600	38.600	39,000
2025-07-04	40.150	40.150	39.450	39.450	39.450	44,000
2025-07-03	39.850	40.300	39.850	40.200	40.200	103,000
2025-07-02	39.850	40.200	39.750	40.200	40.200	35,050
2025-07-01	38.950	40.450	38.950	39.900	39.900	46,000
2025-06-30	39.850	39.850	38.900	38.900	38.900	49,000
2025-06-27	39.950	40.000	39.500	39.850	39.850	54,000
2025-06-26	38.550	40.000	38.550	40.000	40.000	57,017
2025-06-25	38.950	39.000	38.650	38.650	38.650	21,000
2025-06-24	38.000	39.100	38.000	39.050	39.050	53,000
2025-06-23	38.050	38.050	37.000	37.600	37.600	93,050
2025-06-20	39.000	39.000	38.150	38.350	38.350	90,000
2025-06-19	40.500	40.500	38.800	38.950	38.950	104,000
2025-06-18	39.500	39.700	39.250	39.550	39.550	44,001
2025-06-17	39.550	40.000	39.500	39.500	39.500	93,041
2025-06-16	40.650	40.700	39.500	39.900	39.900	92,050
2025-06-13	41.800	41.900	41.150	41.900	39.700	83,000
2025-06-12	41.800	41.900	41.700	41.900	39.700	57,000
2025-06-11	41.900	42.050	41.650	41.800	39.605	36,000
2025-06-10	41.300	42.100	41.300	41.900	39.700	75,000
2025-06-09	41.950	41.950	41.300	41.300	39.132	57,000
2025-06-06	41.450	41.800	41.450	41.800	41.800	18,050
2025-06-05	41.650	41.700	41.150	41.500	41.500	39,001
2025-06-04	40.700	41.850	40.700	41.650	41.650	68,030
2025-06-03	40.850	40.850	40.300	40.400	40.400	69,000
2025-06-02	41.600	41.600	40.100	40.450	40.450	104,000
2025-05-29	41.750	42.350	41.500	41.550	41.550	44,000
2025-05-28	41.550	42.100	41.400	41.550	41.550	90,000
2025-05-27	42.700	43.100	41.200	41.200	41.200	178,000
2025-05-26	43.100	43.100	42.450	42.950	42.950	41,000
2025-05-23	43.350	43.350	43.000	43.100	43.100	37,009
2025-05-22	43.600	43.600	42.550	43.050	43.050	81,000
2025-05-21	43.300	43.650	43.300	43.650	43.650	59,000
2025-05-20	44.600	44.600	43.200	43.200	43.200	114,000
2025-05-19	46.300	46.300	44.400	44.400	44.400	103,001
2025-05-16	45.700	45.700	45.250	45.250	45.250	88,000
2025-05-15	46.950	46.950	45.400	45.850	45.850	76,000
2025-05-14	44.750	46.250	44.750	46.250	46.250	98,001
2025-05-13	45.000	45.350	44.600	44.600	44.600	151,000
2025-05-12	45.200	45.200	44.700	44.900	44.900	104,000
2025-05-09	44.300	45.200	44.300	45.200	45.200	45,000
2025-05-08	44.500	45.000	44.500	44.750	44.750	72,100
2025-05-07	44.150	44.700	44.150	44.500	44.500	38,000

← NewerPage 6 of 21 · 1,221 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.