Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	56.200	56.400	55.800	56.400	56.400	72,258
2025-02-04	55.400	55.900	54.800	55.300	55.300	98,008
2025-02-03	54.900	56.000	54.400	54.500	54.500	257,299
2025-01-22	57.000	57.000	55.300	56.100	56.100	355,353
2025-01-21	55.700	56.800	55.200	56.600	56.600	302,499
2025-01-20	56.300	56.900	55.500	55.500	55.500	272,072
2025-01-17	55.900	56.500	55.500	55.500	55.500	295,023
2025-01-16	56.700	56.900	55.800	55.900	55.900	135,655
2025-01-15	56.400	56.500	55.400	55.800	55.800	164,071
2025-01-14	55.500	56.500	55.400	56.200	56.200	227,041
2025-01-13	57.500	58.000	54.500	55.500	55.500	354,824
2025-01-10	58.500	59.400	58.500	58.500	58.500	144,065
2025-01-09	59.100	60.000	58.800	58.800	58.800	149,262
2025-01-08	58.700	60.100	58.700	59.200	59.200	116,961
2025-01-07	60.800	61.200	59.000	59.000	59.000	273,202
2025-01-06	60.200	60.900	60.200	60.800	60.800	153,487
2025-01-03	61.300	61.300	60.300	60.300	60.300	157,169
2025-01-02	61.200	63.100	60.900	60.900	60.900	104,171
2024-12-31	61.000	61.500	60.600	61.500	61.500	108,337
2024-12-30	61.800	61.900	60.800	61.300	61.300	117,321
2024-12-27	62.100	62.200	61.100	62.000	62.000	107,103
2024-12-26	62.200	62.500	62.000	62.100	62.100	35,185
2024-12-25	62.700	62.800	61.800	62.300	62.300	69,310
2024-12-24	62.700	63.300	62.100	62.200	62.200	52,081
2024-12-23	61.700	62.700	61.600	62.700	62.700	51,800
2024-12-20	61.500	61.900	61.400	61.600	61.600	68,600
2024-12-19	62.300	62.300	61.500	62.100	62.100	87,174
2024-12-18	61.300	62.800	60.500	62.300	62.300	149,949
2024-12-17	61.100	61.900	61.000	61.900	61.900	80,320
2024-12-16	62.400	62.800	61.200	61.200	61.200	154,859
2024-12-13	63.700	63.800	62.700	62.800	62.800	119,455
2024-12-12	64.000	64.600	64.000	64.000	64.000	102,621
2024-12-11	62.900	64.900	62.900	64.100	64.100	158,951
2024-12-10	63.300	63.800	63.000	63.100	63.100	63,284
2024-12-09	63.600	64.000	63.000	63.300	63.300	99,618
2024-12-06	62.500	63.400	62.400	63.100	63.100	109,021
2024-12-05	62.700	63.000	62.100	62.400	62.400	82,223
2024-12-04	62.800	63.400	62.200	62.500	62.500	106,289
2024-12-03	62.100	62.900	61.800	62.900	62.900	92,316
2024-12-02	62.200	62.300	61.500	61.600	61.600	158,916
2024-11-29	62.000	63.000	61.300	61.800	61.800	71,150
2024-11-28	63.000	63.400	62.000	62.100	62.100	156,524
2024-11-27	64.300	64.300	63.000	63.200	63.200	118,442
2024-11-26	64.400	64.900	63.600	64.300	64.300	102,615
2024-11-25	63.300	64.800	63.300	64.700	64.700	175,244
2024-11-22	63.000	63.200	62.700	62.800	62.800	75,628
2024-11-21	62.400	62.900	62.000	62.300	62.300	107,200
2024-11-20	63.100	63.500	62.600	62.600	62.600	206,760
2024-11-19	63.000	64.000	62.800	62.900	62.900	302,355
2024-11-18	63.000	63.500	62.700	63.300	63.300	144,533
2024-11-15	63.300	64.500	63.300	63.600	63.600	132,174
2024-11-14	64.700	65.100	63.500	63.500	63.500	272,339
2024-11-13	64.100	64.900	63.900	64.400	64.400	241,870
2024-11-12	65.600	66.000	64.200	64.300	64.300	327,256
2024-11-11	66.600	67.200	66.000	66.000	66.000	369,160
2024-11-08	70.700	71.300	66.000	66.000	66.000	779,006
2024-11-07	69.100	71.900	69.100	70.700	70.700	307,104
2024-11-06	73.300	73.400	69.000	69.300	69.300	1,183,447
2024-11-05	74.500	75.200	73.400	73.500	73.500	264,930
2024-11-04	75.700	75.700	74.400	74.400	74.400	248,041

← NewerPage 8 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.