Global Lighting Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	76.300	76.400	75.900	76.000	64.807	128,000
2022-02-15	75.900	76.300	75.700	75.700	64.551	63,680
2022-02-14	77.800	77.800	75.500	75.700	64.551	182,679
2022-02-11	78.200	78.500	77.700	77.800	66.342	147,138
2022-02-10	77.700	78.500	77.700	78.200	66.683	163,607
2022-02-09	77.300	77.700	76.900	77.700	66.257	106,140
2022-02-08	75.400	76.900	75.400	76.800	65.489	105,723
2022-02-07	75.400	76.200	74.900	75.300	64.210	130,306
2022-01-26	75.900	75.900	75.100	75.100	64.040	127,041
2022-01-25	76.200	76.600	75.600	75.600	64.466	177,565
2022-01-24	77.000	77.400	76.100	76.800	65.489	125,688
2022-01-21	78.200	78.300	77.400	77.400	66.001	205,352
2022-01-20	78.800	79.000	78.600	78.900	67.280	82,157
2022-01-19	78.600	79.400	78.600	79.400	67.706	140,576
2022-01-18	78.400	79.500	78.400	79.300	67.621	118,852
2022-01-17	77.800	78.800	77.600	78.700	67.109	95,609
2022-01-14	78.400	78.400	77.600	77.900	66.427	204,062
2022-01-13	78.300	78.900	78.300	78.800	67.195	140,527
2022-01-12	79.000	79.300	78.200	78.400	66.854	143,174
2022-01-11	80.500	80.500	78.600	78.900	67.280	420,712
2022-01-10	80.000	81.200	79.900	80.500	68.644	103,200
2022-01-07	81.300	81.400	79.600	80.500	68.644	323,765
2022-01-06	82.500	82.500	81.000	81.300	69.327	211,842
2022-01-05	84.700	84.700	82.500	82.600	70.435	389,238
2022-01-04	83.000	85.500	82.600	85.500	72.908	985,278
2022-01-03	83.100	83.800	81.800	82.900	70.691	505,698
2021-12-30	84.300	86.500	83.000	83.000	70.776	1,794,909
2021-12-29	82.900	83.800	82.300	83.700	71.373	472,906
2021-12-28	81.500	82.800	81.200	82.500	70.350	485,562
2021-12-27	81.200	81.600	80.600	81.000	69.071	262,527
2021-12-24	80.500	81.000	79.800	81.000	69.071	311,086
2021-12-23	80.000	80.800	79.900	80.600	68.730	262,116
2021-12-22	79.000	79.700	79.000	79.500	67.792	207,693
2021-12-21	77.600	79.500	77.600	79.200	67.536	217,474
2021-12-20	77.500	78.100	77.500	77.600	66.171	187,055
2021-12-17	78.300	78.300	77.500	77.500	66.086	254,551
2021-12-16	78.300	78.500	77.600	78.300	66.768	175,447
2021-12-15	78.400	78.400	77.100	77.400	66.001	136,490
2021-12-14	78.500	78.700	77.500	77.500	66.086	384,662
2021-12-13	78.500	78.900	78.200	78.500	66.939	311,722
2021-12-10	79.700	79.700	79.100	79.200	67.536	196,295
2021-12-09	80.200	80.300	79.600	79.700	67.962	243,893
2021-12-08	80.500	81.200	80.100	80.200	68.389	295,620
2021-12-07	82.200	82.200	80.300	80.400	68.559	461,351
2021-12-06	82.800	83.000	81.000	82.200	70.094	472,056
2021-12-03	80.400	82.000	80.400	82.000	69.923	449,275
2021-12-02	79.400	81.700	79.000	80.400	68.559	683,825
2021-12-01	76.300	79.200	76.300	79.000	67.365	361,647
2021-11-30	76.500	78.000	76.500	76.900	65.575	1,500,220
2021-11-29	75.100	77.000	75.000	77.000	65.660	443,028
2021-11-26	77.800	77.900	76.000	76.200	64.978	455,340
2021-11-25	77.600	78.800	77.400	77.800	66.342	231,315
2021-11-24	79.000	79.400	77.600	77.700	66.257	225,756
2021-11-23	78.000	79.500	77.600	78.500	66.939	463,275
2021-11-22	76.200	79.000	76.000	78.000	66.513	432,480
2021-11-19	78.000	78.100	76.100	76.500	65.233	556,825
2021-11-18	78.500	78.900	77.700	77.700	66.257	538,198
2021-11-17	79.900	80.000	78.900	78.900	67.280	250,655
2021-11-16	79.900	80.800	79.700	79.700	67.962	286,052
2021-11-15	79.900	80.000	79.300	79.800	68.047	327,343

← NewerPage 20 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.