Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	54.400	55.200	54.200	54.900	51.047	76,125
2023-05-11	57.000	57.000	55.000	55.000	51.140	308,975
2023-05-10	57.600	58.100	57.200	57.200	53.186	137,850
2023-05-09	58.100	59.000	57.900	57.900	53.837	222,557
2023-05-08	56.300	59.400	56.300	59.200	55.046	333,527
2023-05-05	55.700	55.900	55.400	55.600	51.698	69,321
2023-05-04	56.200	56.200	55.400	55.700	51.791	65,259
2023-05-03	55.900	56.100	55.500	55.600	51.698	73,600
2023-05-02	55.700	56.000	55.400	55.900	51.977	53,075
2023-04-28	56.000	56.000	55.300	55.300	51.419	85,225
2023-04-27	55.000	55.600	55.000	55.400	51.512	87,003
2023-04-26	55.100	55.400	54.600	55.300	51.419	154,020
2023-04-25	56.400	56.400	55.100	55.600	51.698	149,000
2023-04-24	55.700	56.500	55.700	56.300	52.349	71,336
2023-04-21	57.900	58.000	56.300	56.400	52.442	213,241
2023-04-20	58.600	58.700	57.800	57.900	53.837	245,334
2023-04-19	59.700	59.700	59.000	59.000	54.860	114,482
2023-04-18	60.300	60.300	59.700	59.700	55.511	94,159
2023-04-17	59.600	59.900	59.600	59.800	55.604	96,038
2023-04-14	59.800	60.000	59.500	59.800	55.604	114,444
2023-04-13	60.400	60.400	59.800	59.800	55.604	97,610
2023-04-12	59.900	60.300	59.500	60.100	55.883	211,035
2023-04-11	59.400	59.700	59.100	59.500	55.325	162,446
2023-04-10	60.300	60.300	59.300	59.400	55.232	76,661
2023-04-07	59.200	59.600	59.200	59.500	55.325	84,670
2023-04-06	58.400	59.200	58.400	59.100	54.953	113,135
2023-03-31	59.000	59.200	58.900	58.900	54.767	66,025
2023-03-30	58.700	58.800	58.500	58.700	54.581	63,035
2023-03-29	58.600	58.900	58.400	58.700	54.581	64,213
2023-03-28	59.700	59.700	58.500	58.600	54.488	80,389
2023-03-27	59.600	59.700	59.100	59.100	54.953	103,000
2023-03-24	58.800	59.800	58.800	59.400	55.232	138,356
2023-03-23	58.800	59.400	58.800	58.800	54.674	72,225
2023-03-22	58.000	58.800	58.000	58.800	54.674	114,084
2023-03-21	57.800	58.000	57.500	57.800	53.744	52,022
2023-03-20	57.400	57.900	57.400	57.800	53.744	61,274
2023-03-17	57.400	57.400	56.800	56.900	52.907	85,093
2023-03-16	57.600	57.600	56.700	56.700	52.721	90,130
2023-03-15	58.100	58.200	57.500	57.600	53.558	109,033
2023-03-14	58.100	58.200	57.500	57.600	53.558	92,340
2023-03-13	57.900	58.400	56.800	58.100	54.023	117,227
2023-03-10	59.000	59.000	58.000	58.300	54.209	179,414
2023-03-09	60.400	60.400	59.100	59.400	55.232	133,874
2023-03-08	59.900	60.000	59.500	59.900	55.697	182,162
2023-03-07	60.800	61.000	60.400	60.700	56.440	159,263
2023-03-06	60.000	60.700	60.000	60.400	56.161	216,101
2023-03-03	59.200	59.800	58.600	59.800	55.604	260,827
2023-03-02	58.800	58.800	58.100	58.400	54.302	82,732
2023-03-01	58.400	58.500	58.000	58.200	54.116	75,376
2023-02-24	59.400	59.500	58.300	58.400	54.302	221,695
2023-02-23	58.000	58.700	58.000	58.600	54.488	102,128
2023-02-22	57.400	58.100	57.400	58.000	53.930	62,348
2023-02-21	58.100	58.300	57.500	58.200	54.116	126,136
2023-02-20	57.400	57.800	57.400	57.600	53.558	79,509
2023-02-17	56.700	57.400	56.700	57.400	53.372	45,201
2023-02-16	56.800	57.200	56.600	57.200	53.186	98,048
2023-02-15	56.500	56.800	56.400	56.600	52.628	43,050
2023-02-14	56.000	56.700	55.700	56.200	52.256	90,000
2023-02-13	56.600	56.600	55.700	56.100	52.163	88,119
2023-02-10	56.800	56.800	56.100	56.100	52.163	96,771

← NewerPage 15 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.