Global Lighting Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 73.300 | 76.300 | 72.900 | 75.700 | 75.700 | 462,639 |
| 2024-10-30 | 75.200 | 75.200 | 73.300 | 73.300 | 73.300 | 299,681 |
| 2024-10-29 | 75.400 | 76.500 | 74.400 | 74.600 | 74.600 | 320,434 |
| 2024-10-28 | 76.100 | 79.400 | 75.000 | 75.200 | 75.200 | 1,220,891 |
| 2024-10-25 | 75.900 | 77.300 | 75.000 | 76.000 | 76.000 | 712,007 |
| 2024-10-24 | 75.800 | 76.800 | 74.200 | 75.400 | 75.400 | 602,598 |
| 2024-10-23 | 76.600 | 79.500 | 75.400 | 76.200 | 76.200 | 1,828,005 |
| 2024-10-22 | 71.900 | 75.600 | 71.800 | 75.000 | 75.000 | 1,294,375 |
| 2024-10-21 | 70.700 | 71.700 | 70.500 | 71.700 | 71.700 | 477,202 |
| 2024-10-18 | 73.400 | 73.500 | 71.100 | 71.100 | 71.100 | 561,992 |
| 2024-10-17 | 74.300 | 74.600 | 72.700 | 72.900 | 72.900 | 352,054 |
| 2024-10-16 | 73.000 | 74.400 | 72.100 | 74.000 | 74.000 | 416,551 |
| 2024-10-15 | 75.800 | 76.000 | 73.400 | 73.800 | 73.800 | 800,326 |
| 2024-10-14 | 73.600 | 76.400 | 72.700 | 75.800 | 75.800 | 1,307,540 |
| 2024-10-11 | 73.700 | 74.200 | 72.300 | 74.000 | 74.000 | 499,027 |
| 2024-10-09 | 72.400 | 74.600 | 72.000 | 73.700 | 73.700 | 953,865 |
| 2024-10-08 | 71.500 | 73.100 | 71.500 | 72.100 | 72.100 | 932,617 |
| 2024-10-07 | 73.400 | 77.300 | 73.400 | 74.200 | 74.200 | 1,765,554 |
| 2024-10-04 | 72.100 | 74.200 | 72.000 | 72.600 | 72.600 | 2,008,600 |
| 2024-10-01 | 71.900 | 72.800 | 70.400 | 71.300 | 71.300 | 292,567 |
| 2024-09-30 | 70.800 | 73.200 | 69.600 | 71.100 | 71.100 | 533,677 |
| 2024-09-27 | 70.600 | 71.700 | 70.100 | 70.600 | 70.600 | 366,242 |
| 2024-09-26 | 72.200 | 72.800 | 69.700 | 69.700 | 69.700 | 671,187 |
| 2024-09-25 | 71.500 | 73.700 | 71.000 | 71.500 | 71.500 | 1,405,373 |
| 2024-09-24 | 69.400 | 71.000 | 68.500 | 70.800 | 70.800 | 650,175 |
| 2024-09-23 | 70.500 | 70.700 | 68.300 | 69.300 | 69.300 | 696,289 |
| 2024-09-20 | 72.100 | 72.200 | 69.400 | 69.500 | 69.500 | 633,291 |
| 2024-09-19 | 70.300 | 71.300 | 69.900 | 70.400 | 70.400 | 898,965 |
| 2024-09-18 | 70.800 | 73.800 | 70.200 | 70.200 | 70.200 | 1,302,941 |
| 2024-09-16 | 72.300 | 72.500 | 70.300 | 70.400 | 70.400 | 1,013,801 |
| 2024-09-13 | 72.200 | 74.500 | 71.100 | 71.800 | 71.800 | 1,851,052 |
| 2024-09-12 | 73.100 | 74.800 | 71.700 | 72.600 | 72.600 | 3,232,080 |
| 2024-09-11 | 67.700 | 73.400 | 67.500 | 73.400 | 73.400 | 5,029,473 |
| 2024-09-10 | 69.800 | 70.900 | 65.000 | 66.800 | 66.800 | 1,492,649 |
| 2024-09-09 | 67.700 | 71.400 | 67.500 | 70.200 | 70.200 | 1,174,801 |
| 2024-09-06 | 71.200 | 72.200 | 66.800 | 69.000 | 69.000 | 4,871,772 |
| 2024-09-05 | 64.100 | 69.900 | 64.100 | 69.900 | 69.900 | 2,326,091 |
| 2024-09-04 | 63.500 | 65.900 | 62.300 | 63.600 | 63.600 | 1,163,783 |
| 2024-09-03 | 66.200 | 68.500 | 64.800 | 66.700 | 66.700 | 3,982,660 |
| 2024-09-02 | 61.300 | 66.000 | 61.300 | 66.000 | 66.000 | 2,673,675 |
| 2024-08-30 | 59.400 | 60.100 | 58.800 | 60.000 | 60.000 | 89,547 |
| 2024-08-29 | 58.400 | 58.900 | 58.200 | 58.900 | 58.900 | 91,160 |
| 2024-08-28 | 58.200 | 59.000 | 58.100 | 58.200 | 58.200 | 148,156 |
| 2024-08-27 | 57.900 | 58.400 | 57.600 | 58.100 | 58.100 | 59,857 |
| 2024-08-26 | 58.100 | 58.600 | 58.100 | 58.400 | 58.400 | 54,045 |
| 2024-08-23 | 57.600 | 58.000 | 57.500 | 58.000 | 58.000 | 67,069 |
| 2024-08-22 | 58.300 | 58.800 | 57.900 | 58.000 | 58.000 | 67,088 |
| 2024-08-21 | 58.000 | 58.500 | 57.700 | 58.200 | 58.200 | 88,000 |
| 2024-08-20 | 58.700 | 58.700 | 57.700 | 57.700 | 57.700 | 89,530 |
| 2024-08-19 | 58.800 | 58.800 | 57.800 | 57.800 | 57.800 | 85,010 |
| 2024-08-16 | 58.500 | 58.700 | 57.800 | 58.100 | 58.100 | 74,040 |
| 2024-08-15 | 58.500 | 58.500 | 57.400 | 57.700 | 57.700 | 143,254 |
| 2024-08-14 | 60.700 | 60.700 | 58.300 | 58.500 | 58.500 | 120,608 |
| 2024-08-13 | 60.200 | 60.900 | 59.600 | 59.600 | 59.600 | 69,465 |
| 2024-08-12 | 60.200 | 60.600 | 60.100 | 60.100 | 60.100 | 57,183 |
| 2024-08-09 | 60.200 | 60.500 | 59.600 | 60.200 | 60.200 | 162,029 |
| 2024-08-08 | 58.400 | 59.700 | 57.700 | 59.200 | 59.200 | 172,977 |
| 2024-08-07 | 54.900 | 58.800 | 54.900 | 58.100 | 58.100 | 139,141 |
| 2024-08-06 | 55.000 | 56.000 | 52.500 | 54.800 | 54.800 | 181,105 |
| 2024-08-05 | 56.500 | 56.500 | 53.000 | 53.400 | 53.400 | 314,902 |
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.