Global Lighting Technologies Inc. 4935
TWSE · Taiwan · Electronic Technology
TWD 33.85-0.20 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 33.85 | -0.59% | TWD 33.20 | TWD 34.10 | TWD 33.20 | 57.48K |
| 2026-10-01 | TWD 34.05 | -0.44% | TWD 34.20 | TWD 34.25 | TWD 33.10 | 131.00K |
| 2026-09-30 | TWD 34.20 | +4.75% | TWD 33.35 | TWD 34.25 | TWD 32.75 | 91.00K |
| 2026-09-29 | TWD 32.65 | -0.91% | TWD 33.20 | TWD 33.20 | TWD 32.65 |
| 59.00K |
| 2026-09-24 | TWD 32.95 | -0.15% | TWD 33.50 | TWD 33.90 | TWD 32.70 | 54.00K |
| 2026-09-23 | TWD 33.00 | -0.60% | TWD 33.25 | TWD 33.90 | TWD 32.75 | 82.00K |
| 2026-09-22 | TWD 33.20 | -0.30% | TWD 33.50 | TWD 33.50 | TWD 32.30 | 134.15K |
| 2026-09-21 | TWD 33.30 | -3.34% | TWD 34.90 | TWD 34.90 | TWD 33.30 | 93.00K |
| 2026-09-18 | TWD 34.45 | +8.85% | TWD 32.15 | TWD 34.70 | TWD 31.50 | 407.09K |
| 2026-09-17 | TWD 31.65 | +2.76% | TWD 30.95 | TWD 31.70 | TWD 30.85 | 133.00K |
| 2026-09-16 | TWD 30.80 | -0.48% | TWD 30.55 | TWD 30.90 | TWD 30.50 | 106.00K |
| 2026-09-15 | TWD 30.95 | -2.83% | TWD 31.85 | TWD 31.85 | TWD 30.65 | 116.00K |
| 2026-09-14 | TWD 31.85 | -0.16% | TWD 31.30 | TWD 31.85 | TWD 31.10 | 82.00K |
| 2026-09-11 | TWD 31.90 | -2.60% | TWD 32.45 | TWD 32.55 | TWD 31.85 | 116.00K |
| 2026-09-10 | TWD 32.75 | -1.06% | TWD 32.95 | TWD 33.05 | TWD 32.30 | 159.00K |
| 2026-09-09 | TWD 33.10 | 0.00% | TWD 33.40 | TWD 33.40 | TWD 32.80 | 83.00K |
| 2026-09-08 | TWD 33.10 | 0.00% | TWD 33.10 | TWD 33.10 | TWD 32.85 | 76.00K |
| 2026-09-07 | TWD 33.10 | -0.60% | TWD 33.65 | TWD 33.65 | TWD 32.85 | 111.11K |
| 2026-09-04 | TWD 33.30 | -0.75% | TWD 33.40 | TWD 33.40 | TWD 33.20 | 118.09K |
| 2026-09-03 | TWD 33.55 | +0.15% | TWD 33.50 | TWD 34.05 | TWD 33.40 | 95.00K |
| 2026-09-02 | TWD 33.50 | -0.45% | TWD 33.50 | TWD 34.00 | TWD 33.45 | 35.00K |
| 2026-09-01 | TWD 33.65 | -0.44% | TWD 33.75 | TWD 33.85 | TWD 33.50 | 60.50K |
| 2026-08-31 | TWD 33.80 | 0.00% | TWD 34.55 | TWD 34.55 | TWD 33.40 | 83.00K |
| 2026-08-28 | TWD 33.80 | -1.60% | TWD 34.30 | TWD 34.50 | TWD 33.80 | 95.00K |
| 2026-08-27 | TWD 34.35 | +1.78% | TWD 33.95 | TWD 34.55 | TWD 33.60 | 149.00K |
| 2026-08-26 | TWD 33.75 | 0.00% | TWD 33.70 | TWD 33.90 | TWD 33.55 | 71.00K |
| 2026-08-25 | TWD 33.75 | -0.88% | TWD 33.75 | TWD 33.85 | TWD 33.30 | 81.00K |
| 2026-08-24 | TWD 34.05 | -1.16% | TWD 34.10 | TWD 34.45 | TWD 34.00 | 47.00K |
| 2026-08-21 | TWD 34.45 | 0.00% | TWD 34.90 | TWD 34.90 | TWD 33.95 | 55.00K |
| 2026-08-20 | TWD 34.45 | 0.00% | TWD 35.05 | TWD 35.05 | TWD 34.10 | 81.09K |
| 2026-08-19 | TWD 34.45 | -0.86% | TWD 35.05 | TWD 35.05 | TWD 34.20 | 71.00K |
| 2026-08-18 | TWD 34.75 | +0.14% | TWD 34.30 | TWD 34.75 | TWD 34.30 | 61.00K |
| 2026-08-17 | TWD 34.70 | -0.57% | TWD 34.80 | TWD 35.00 | TWD 34.45 | 63.00K |
| 2026-08-14 | TWD 34.90 | -1.27% | TWD 35.35 | TWD 35.35 | TWD 34.50 | 67.10K |
| 2026-08-13 | TWD 35.35 | +1.58% | TWD 35.00 | TWD 36.00 | TWD 35.00 | 100.00K |
| 2026-08-12 | TWD 34.80 | -0.29% | TWD 34.90 | TWD 34.90 | TWD 34.55 | 29.36K |
| 2026-08-11 | TWD 34.90 | 0.00% | TWD 34.90 | TWD 34.90 | TWD 34.55 | 35.00K |
| 2026-08-10 | TWD 34.90 | +0.29% | TWD 34.80 | TWD 34.95 | TWD 34.65 | 45.01K |
| 2026-08-07 | TWD 34.80 | +0.43% | TWD 34.95 | TWD 34.95 | TWD 34.60 | 28.00K |
| 2026-08-06 | TWD 34.65 | +0.43% | TWD 34.50 | TWD 34.80 | TWD 34.10 | 122.00K |
| 2026-08-05 | TWD 34.50 | -0.43% | TWD 35.45 | TWD 35.50 | TWD 34.00 | 188.01K |
| 2026-08-04 | TWD 34.65 | -1.28% | TWD 34.05 | TWD 35.25 | TWD 34.05 | 97.00K |
| 2026-08-03 | TWD 35.10 | +0.57% | TWD 34.35 | TWD 35.25 | TWD 34.15 | 70.00K |
| 2026-07-31 | TWD 34.90 | +3.56% | TWD 35.55 | TWD 35.55 | TWD 34.20 | 83.00K |
| 2026-07-30 | TWD 33.70 | -3.71% | TWD 35.30 | TWD 35.30 | TWD 33.70 | 145.02K |
| 2026-07-29 | TWD 35.00 | 0.00% | TWD 35.10 | TWD 35.20 | TWD 33.65 | 182.00K |
| 2026-07-28 | TWD 35.00 | -1.27% | TWD 34.80 | TWD 35.30 | TWD 34.35 | 115.00K |
| 2026-07-27 | TWD 35.45 | +0.14% | TWD 35.95 | TWD 35.95 | TWD 35.10 | 35.00K |
| 2026-07-24 | TWD 35.40 | -1.67% | TWD 35.15 | TWD 35.70 | TWD 35.10 | 70.00K |
| 2026-07-23 | TWD 36.00 | +0.42% | TWD 35.80 | TWD 36.00 | TWD 35.10 | 91.00K |
| 2026-07-22 | TWD 35.85 | +0.70% | TWD 36.05 | TWD 36.05 | TWD 35.55 | 67.35K |
| 2026-07-21 | TWD 35.60 | +1.71% | TWD 35.80 | TWD 36.10 | TWD 35.40 | 62.00K |
| 2026-07-20 | TWD 35.00 | +0.72% | TWD 34.85 | TWD 35.15 | TWD 34.00 | 124.00K |
| 2026-07-17 | TWD 34.75 | -3.87% | TWD 35.80 | TWD 35.80 | TWD 34.50 | 347.06K |
| 2026-07-16 | TWD 36.15 | -0.69% | TWD 36.40 | TWD 36.40 | TWD 35.75 | 57.00K |
| 2026-07-15 | TWD 36.40 | +2.25% | TWD 35.60 | TWD 36.40 | TWD 35.10 | 87.10K |
| 2026-07-14 | TWD 35.60 | -1.93% | TWD 36.40 | TWD 36.40 | TWD 35.05 | 167.05K |
| 2026-07-13 | TWD 36.30 | +0.41% | TWD 36.20 | TWD 36.35 | TWD 36.00 | 95.00K |
| 2026-07-10 | TWD 36.15 | 0.00% | TWD 36.15 | TWD 36.15 | TWD 36.15 | 0 |
| 2026-07-09 | TWD 36.15 | +0.84% | TWD 35.95 | TWD 36.15 | TWD 35.75 | 82.00K |
| 2026-07-08 | TWD 35.85 | -0.69% | TWD 36.45 | TWD 36.45 | TWD 35.55 | 114.00K |
| 2026-07-07 | TWD 36.10 | -2.17% | TWD 36.70 | TWD 37.00 | TWD 36.10 | 114.01K |
| 2026-07-06 | TWD 36.90 | -2.12% | TWD 37.70 | TWD 37.90 | TWD 36.80 | 103.00K |
| 2026-07-03 | TWD 37.70 | +2.72% | TWD 36.85 | TWD 37.85 | TWD 36.85 | 82.10K |
| 2026-07-02 | TWD 36.70 | +1.10% | TWD 36.55 | TWD 36.85 | TWD 36.00 | 131.30K |
| 2026-07-01 | TWD 36.30 | -0.82% | TWD 36.95 | TWD 36.95 | TWD 36.10 | 100.00K |
| 2026-06-30 | TWD 36.60 | +0.83% | TWD 36.35 | TWD 36.60 | TWD 36.05 | 103.00K |
| 2026-06-29 | TWD 36.30 | -0.41% | TWD 36.45 | TWD 36.60 | TWD 36.00 | 146.00K |
| 2026-06-26 | TWD 36.45 | -3.70% | TWD 37.70 | TWD 38.60 | TWD 36.30 | 170.60K |
| 2026-06-25 | TWD 37.85 | -2.32% | TWD 37.85 | TWD 38.50 | TWD 37.75 | 85.00K |
| 2026-06-24 | TWD 38.75 | 0.00% | TWD 39.55 | TWD 39.55 | TWD 38.40 | 109.00K |
| 2026-06-23 | TWD 38.75 | -2.27% | TWD 39.95 | TWD 39.95 | TWD 38.60 | 214.03K |
| 2026-06-22 | TWD 39.65 | -1.00% | TWD 39.40 | TWD 40.20 | TWD 39.40 | 121.08K |
| 2026-06-18 | TWD 40.05 | -0.87% | TWD 40.40 | TWD 40.40 | TWD 39.60 | 168.00K |
| 2026-06-17 | TWD 40.40 | -3.12% | TWD 40.70 | TWD 41.85 | TWD 40.20 | 262.03K |
| 2026-06-16 | TWD 41.70 | +7.47% | TWD 38.80 | TWD 41.95 | TWD 38.40 | 481.05K |
| 2026-06-15 | TWD 38.80 | -0.51% | TWD 40.00 | TWD 40.00 | TWD 38.50 | 105.00K |
| 2026-06-12 | TWD 39.00 | +3.31% | TWD 37.85 | TWD 39.20 | TWD 37.85 | 182.02K |
| 2026-06-11 | TWD 37.75 | +0.40% | TWD 38.10 | TWD 38.15 | TWD 37.30 | 129.00K |
| 2026-06-10 | TWD 37.60 | -1.31% | TWD 38.00 | TWD 38.60 | TWD 37.30 | 157.01K |
| 2026-06-09 | TWD 38.10 | +1.06% | TWD 37.00 | TWD 38.40 | TWD 37.00 | 270.57K |
| 2026-06-08 | TWD 37.70 | -8.27% | TWD 37.00 | TWD 38.90 | TWD 37.00 | 366.00K |
| 2026-06-05 | TWD 41.10 | +0.24% | TWD 40.50 | TWD 41.30 | TWD 40.30 | 198.00K |
| 2026-06-04 | TWD 41.00 | -2.26% | TWD 42.00 | TWD 42.00 | TWD 40.70 | 185.00K |
| 2026-06-03 | TWD 41.95 | -0.94% | TWD 43.25 | TWD 43.25 | TWD 41.70 | 295.00K |
| 2026-06-02 | TWD 42.35 | +1.68% | TWD 41.70 | TWD 42.35 | TWD 40.25 | 570.38K |
| 2026-06-01 | TWD 41.65 | +1.83% | TWD 40.90 | TWD 42.75 | TWD 40.60 | 838.00K |
| 2026-05-29 | TWD 40.90 | +9.95% | TWD 37.75 | TWD 40.90 | TWD 37.65 | 487.03K |
| 2026-05-28 | TWD 37.20 | +1.78% | TWD 36.55 | TWD 38.15 | TWD 36.55 | 257.00K |
| 2026-05-27 | TWD 36.55 | -1.62% | TWD 37.25 | TWD 37.25 | TWD 36.50 | 105.00K |