Global Lighting Technologies Inc. 4935
TWSE · Tayvan · Elektronik Teknoloji
TWD 33,85-0,20 (-%0,59)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |