Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	60.300	61.400	59.800	60.600	56.347	374,068
2022-08-09	59.800	60.200	58.800	60.100	55.883	711,898
2022-08-08	57.900	60.300	57.000	59.700	55.511	870,186
2022-08-05	55.000	55.300	54.700	55.100	51.233	28,564
2022-08-04	55.100	55.300	53.600	54.600	50.768	80,201
2022-08-03	55.000	55.400	54.900	55.100	51.233	34,720
2022-08-02	55.000	55.300	55.000	55.100	51.233	55,250
2022-08-01	55.800	56.000	55.300	55.600	51.698	69,200
2022-07-29	56.000	56.200	55.400	55.500	51.605	61,473
2022-07-28	56.100	56.100	55.100	55.200	51.326	91,385
2022-07-27	56.000	56.000	55.400	55.700	51.791	73,942
2022-07-26	56.500	56.900	56.000	56.200	52.256	328,700
2022-07-25	60.000	60.500	59.900	60.300	51.419	330,309
2022-07-22	60.000	60.900	60.000	60.500	51.590	95,774
2022-07-21	60.200	60.700	59.800	60.500	51.590	85,760
2022-07-20	61.300	61.300	60.100	60.300	51.419	104,399
2022-07-19	60.700	61.600	60.700	60.700	51.760	82,199
2022-07-18	59.300	61.300	59.200	61.100	52.102	123,511
2022-07-15	59.700	59.900	59.000	59.500	50.737	91,088
2022-07-14	57.700	59.300	57.500	58.800	50.140	55,254
2022-07-13	58.100	58.300	57.200	57.700	49.202	122,232
2022-07-12	57.400	58.000	56.600	56.600	48.264	422,112
2022-07-11	58.600	58.600	57.200	58.000	49.458	305,350
2022-07-08	58.200	59.700	58.000	58.600	49.970	112,099
2022-07-07	56.600	58.300	56.500	58.200	49.629	95,342
2022-07-06	57.600	57.700	56.600	56.800	48.435	154,685
2022-07-05	58.600	58.700	57.100	58.000	49.458	58,303
2022-07-04	58.500	58.500	56.400	57.100	48.691	97,325
2022-07-01	58.000	59.600	56.900	56.900	48.520	207,323
2022-06-30	60.000	60.100	58.700	58.800	50.140	176,244
2022-06-29	60.800	60.800	59.800	60.200	51.334	82,975
2022-06-28	62.700	62.700	60.700	60.800	51.846	71,259
2022-06-27	61.000	62.500	61.000	62.200	53.040	89,434
2022-06-24	58.200	62.200	58.100	60.300	51.419	139,741
2022-06-23	57.800	58.900	57.700	58.200	49.629	125,000
2022-06-22	59.300	59.700	57.800	58.300	49.714	173,950
2022-06-21	57.000	60.000	57.000	59.800	50.993	288,400
2022-06-20	58.900	59.900	56.900	56.900	48.520	174,290
2022-06-17	60.600	61.300	58.300	58.300	49.714	168,239
2022-06-16	62.700	62.700	61.300	61.300	52.272	113,144
2022-06-15	62.000	62.300	61.400	62.100	52.954	163,380
2022-06-14	62.000	62.000	61.300	61.600	52.528	66,356
2022-06-13	61.800	62.800	61.200	61.900	52.784	148,242
2022-06-10	62.400	63.300	62.400	63.000	53.722	71,127
2022-06-09	62.600	63.500	62.100	63.100	53.807	109,223
2022-06-08	62.400	62.800	61.800	62.600	53.381	143,330
2022-06-07	62.200	62.300	61.300	61.500	52.443	142,031
2022-06-06	62.100	62.300	62.000	62.200	53.040	83,040
2022-06-02	63.400	63.400	62.000	62.200	53.040	82,475
2022-06-01	61.200	62.600	61.000	62.100	52.954	166,433
2022-05-31	60.300	61.300	60.300	60.800	51.846	72,430
2022-05-30	60.200	60.900	60.100	60.800	51.846	111,656
2022-05-27	61.100	61.100	60.000	60.100	51.249	104,310
2022-05-26	61.200	61.200	60.100	60.100	51.249	73,050
2022-05-25	60.100	60.700	59.900	60.600	51.675	80,000
2022-05-24	60.500	61.300	59.700	60.100	51.249	92,247
2022-05-23	59.600	60.300	59.600	60.000	51.164	55,230
2022-05-20	59.300	60.300	59.300	59.600	50.822	30,047
2022-05-19	59.300	60.000	59.000	59.600	50.822	86,068
2022-05-18	60.000	60.900	59.800	60.300	51.419	255,134

← NewerPage 18 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.