Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	56.500	57.000	56.500	57.000	53.000	64,003
2023-02-08	56.700	57.100	56.500	56.900	52.907	172,206
2023-02-07	57.700	57.700	57.300	57.500	53.465	47,227
2023-02-06	58.300	58.300	57.400	57.700	53.651	72,081
2023-02-03	58.800	58.800	58.000	58.300	54.209	136,239
2023-02-02	57.300	58.400	57.300	58.200	54.116	266,169
2023-02-01	57.200	57.200	56.800	57.100	53.093	124,388
2023-01-31	55.700	56.500	55.600	56.500	52.535	134,072
2023-01-30	54.800	55.700	54.700	55.500	51.605	165,111
2023-01-17	54.000	54.400	53.500	54.100	50.304	106,072
2023-01-16	55.700	55.700	54.000	54.000	50.211	200,558
2023-01-13	56.000	56.000	55.000	55.100	51.233	69,084
2023-01-12	56.600	56.600	55.200	55.400	51.512	102,354
2023-01-11	56.600	56.900	56.300	56.400	52.442	96,464
2023-01-10	55.100	56.500	55.000	56.300	52.349	176,271
2023-01-09	54.900	55.800	54.400	54.600	50.768	183,143
2023-01-06	54.400	55.000	54.200	54.900	51.047	87,076
2023-01-05	54.600	55.400	54.400	54.600	50.768	62,180
2023-01-04	54.500	54.800	54.200	54.500	50.675	82,175
2023-01-03	54.900	55.300	54.500	55.000	51.140	81,929
2022-12-30	55.300	55.300	55.000	55.000	51.140	48,000
2022-12-29	54.500	55.000	54.500	54.900	51.047	49,014
2022-12-28	55.900	56.000	55.000	55.100	51.233	83,087
2022-12-27	56.000	56.400	55.900	55.900	51.977	82,400
2022-12-26	56.300	56.300	56.000	56.000	52.070	47,000
2022-12-23	56.100	56.500	56.100	56.300	52.349	64,050
2022-12-22	56.700	57.000	56.500	56.900	52.907	63,020
2022-12-21	56.200	56.700	56.200	56.700	52.721	70,388
2022-12-20	57.200	57.900	56.000	56.200	52.256	107,475
2022-12-19	57.400	58.100	57.400	57.600	53.558	43,268
2022-12-16	58.400	58.500	57.800	58.000	53.930	157,222
2022-12-15	59.300	59.400	58.600	58.800	54.674	118,164
2022-12-14	58.300	59.300	58.300	59.000	54.860	103,241
2022-12-13	58.800	58.900	58.300	58.500	54.395	108,311
2022-12-12	58.300	59.200	57.500	58.700	54.581	110,766
2022-12-09	58.800	59.200	58.600	58.700	54.581	197,822
2022-12-08	61.400	61.400	58.800	58.800	54.674	578,816
2022-12-07	63.300	63.900	62.200	62.600	58.207	159,989
2022-12-06	64.400	64.400	63.400	63.700	59.230	131,371
2022-12-05	63.500	64.900	63.300	64.400	59.881	252,791
2022-12-02	63.900	63.900	63.200	63.500	59.044	82,709
2022-12-01	63.900	64.100	63.500	63.700	59.230	229,672
2022-11-30	62.400	63.200	62.400	63.200	58.765	117,195
2022-11-29	62.800	62.900	62.100	62.500	58.114	84,449
2022-11-28	61.200	62.800	61.200	62.800	58.393	122,483
2022-11-25	63.000	63.200	62.100	62.100	57.742	98,264
2022-11-24	61.800	62.900	61.700	62.900	58.486	203,608
2022-11-23	63.200	63.200	62.000	62.300	57.928	134,471
2022-11-22	63.600	63.600	62.300	62.600	58.207	183,150
2022-11-21	63.600	64.200	63.000	63.900	59.416	227,614
2022-11-18	63.000	64.000	63.000	63.600	59.137	251,447
2022-11-17	61.800	63.000	61.400	62.900	58.486	293,545
2022-11-16	61.800	62.700	60.900	61.700	57.370	373,018
2022-11-15	60.900	61.700	60.400	61.200	56.905	474,675
2022-11-14	59.100	61.800	59.000	60.600	56.347	491,274
2022-11-11	60.900	61.000	58.900	59.100	54.953	295,098
2022-11-10	57.900	59.200	57.200	59.100	54.953	276,546
2022-11-09	57.900	58.200	57.400	57.600	53.558	197,004
2022-11-08	58.000	58.500	57.000	57.100	53.093	200,825
2022-11-07	58.400	58.500	57.200	57.500	53.465	247,207

← NewerPage 16 of 21 · 1,222 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.