Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	58.900	59.800	58.600	59.700	50.908	147,344
2022-05-16	58.800	60.100	58.800	58.800	50.140	99,001
2022-05-13	56.100	59.400	56.100	58.800	50.140	340,993
2022-05-12	56.500	56.600	55.900	56.000	47.753	203,300
2022-05-11	57.900	57.900	56.100	56.400	48.094	138,473
2022-05-10	56.000	57.600	55.800	57.500	49.032	146,674
2022-05-09	59.000	59.000	55.700	57.000	48.605	511,479
2022-05-06	60.000	60.700	59.800	60.300	51.419	147,886
2022-05-05	60.200	61.200	60.100	60.800	51.846	353,100
2022-05-04	59.500	59.800	59.000	59.300	50.567	241,129
2022-05-03	59.200	59.700	59.000	59.200	50.481	128,040
2022-04-29	60.000	60.100	58.400	59.100	50.396	280,449
2022-04-28	59.500	60.600	59.000	59.300	50.567	331,496
2022-04-27	60.300	61.200	59.700	60.100	51.249	431,091
2022-04-26	64.000	64.000	61.600	61.800	52.698	187,952
2022-04-25	64.000	64.000	62.100	62.200	53.040	303,182
2022-04-22	65.800	65.800	65.200	65.700	56.024	52,462
2022-04-21	65.000	66.000	64.500	65.600	55.939	351,024
2022-04-20	65.800	66.000	65.000	65.200	55.598	139,616
2022-04-19	67.000	67.500	65.100	65.600	55.939	365,991
2022-04-18	68.200	68.900	65.500	65.800	56.109	1,666,342
2022-04-15	68.000	69.300	67.400	68.200	58.156	409,605
2022-04-14	65.800	69.800	65.800	68.900	58.753	781,492
2022-04-13	64.700	65.700	64.700	65.500	55.854	172,510
2022-04-12	61.900	64.600	61.900	64.200	54.745	234,083
2022-04-11	64.300	64.300	61.800	62.000	52.869	234,568
2022-04-08	65.200	65.200	63.400	64.300	54.830	222,439
2022-04-07	65.700	66.800	64.200	64.500	55.001	300,468
2022-04-06	67.500	67.500	65.700	65.800	56.109	136,517
2022-04-01	66.800	67.200	66.300	66.700	56.877	122,430
2022-03-31	69.000	69.000	67.400	67.500	57.559	138,129
2022-03-30	66.800	68.600	66.800	68.500	58.412	253,900
2022-03-29	66.600	66.800	66.300	66.400	56.621	126,759
2022-03-28	67.000	67.100	66.200	66.700	56.877	103,169
2022-03-25	68.500	68.800	67.300	67.300	57.388	137,375
2022-03-24	68.900	69.000	68.100	68.300	58.241	149,001
2022-03-23	69.300	69.600	68.800	69.000	58.838	110,350
2022-03-22	68.100	69.400	68.100	69.000	58.838	119,665
2022-03-21	67.800	68.800	67.800	68.500	58.412	84,029
2022-03-18	68.200	68.400	67.100	67.600	57.644	214,361
2022-03-17	66.700	69.000	66.500	68.800	58.668	299,339
2022-03-16	67.200	67.300	65.500	65.700	56.024	343,866
2022-03-15	69.200	69.200	66.500	66.500	56.706	413,449
2022-03-14	69.300	69.600	68.000	68.300	58.241	420,301
2022-03-11	71.000	71.300	69.400	69.600	59.350	270,598
2022-03-10	70.800	71.600	70.400	70.700	60.288	270,371
2022-03-09	72.000	72.000	70.100	70.200	59.861	232,477
2022-03-08	72.000	72.700	70.400	70.800	60.373	326,150
2022-03-07	73.500	73.500	72.500	72.500	61.823	312,043
2022-03-04	73.700	74.400	73.500	74.000	63.102	148,051
2022-03-03	75.100	75.500	74.000	74.000	63.102	247,779
2022-03-02	74.400	74.900	74.100	74.800	63.784	79,113
2022-03-01	74.000	74.400	73.300	74.200	63.272	83,201
2022-02-25	73.500	73.700	72.900	73.300	62.505	134,603
2022-02-24	75.100	75.100	72.600	72.900	62.164	382,350
2022-02-23	75.100	75.600	75.100	75.200	64.125	132,459
2022-02-22	76.700	76.700	75.200	75.200	64.125	92,428
2022-02-21	77.000	77.000	76.000	76.400	65.148	56,572
2022-02-18	75.900	76.700	75.500	76.600	65.319	79,909
2022-02-17	76.500	76.500	75.700	75.900	64.722	133,350

← NewerPage 19 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.