Global Lighting Technologies Inc. (TPE:4935)
Taiwan · Delayed Price · Currency is TWD 40.10
+0.25 (0.63%)
Aug 22, 2025, 2:36 PM CST
TPE:4935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.85 | 40.60 | 39.85 | 40.10 | 40.10 | 0.63% | 53,252 |
| Aug 21, 2025 | 39.75 | 40.15 | 39.75 | 39.85 | 39.85 | -0.13% | 50,346 |
| Aug 20, 2025 | 39.95 | 40.35 | 39.60 | 39.90 | 39.90 | -1.12% | 52,100 |
| Aug 19, 2025 | 40.90 | 40.90 | 40.35 | 40.35 | 40.35 | -0.37% | 66,681 |
| Aug 18, 2025 | 40.50 | 41.35 | 40.40 | 40.50 | 40.50 | 0.50% | 60,189 |
| Aug 15, 2025 | 40.15 | 40.50 | 40.10 | 40.30 | 40.30 | 0.37% | 21,106 |
| Aug 14, 2025 | 40.10 | 40.20 | 40.10 | 40.15 | 40.15 | -0.62% | 38,846 |
| Aug 13, 2025 | 41.25 | 41.25 | 40.05 | 40.40 | 40.40 | 0.12% | 35,054 |
| Aug 12, 2025 | 40.10 | 40.60 | 39.90 | 40.35 | 40.35 | 0.62% | 33,161 |
| Aug 11, 2025 | 40.35 | 40.35 | 40.00 | 40.10 | 40.10 | -0.87% | 31,228 |
| Aug 8, 2025 | 40.75 | 40.75 | 40.45 | 40.45 | 40.45 | -1.10% | 39,593 |
| Aug 7, 2025 | 40.65 | 41.00 | 40.50 | 40.90 | 40.90 | 1.49% | 39,810 |
| Aug 6, 2025 | 40.40 | 40.50 | 40.20 | 40.30 | 40.30 | -0.49% | 22,796 |
| Aug 5, 2025 | 40.35 | 41.00 | 40.35 | 40.50 | 40.50 | 0.37% | 31,181 |
| Aug 4, 2025 | 39.95 | 40.35 | 39.20 | 40.35 | 40.35 | 0.50% | 32,575 |
| Aug 1, 2025 | 39.70 | 40.15 | 39.70 | 40.15 | 40.15 | - | 43,568 |
| Jul 31, 2025 | 40.40 | 40.70 | 40.10 | 40.15 | 40.15 | -0.50% | 38,079 |
| Jul 30, 2025 | 40.60 | 40.60 | 40.25 | 40.35 | 40.35 | -0.74% | 15,080 |
| Jul 29, 2025 | 40.55 | 40.65 | 40.15 | 40.65 | 40.65 | - | 23,070 |
| Jul 28, 2025 | 40.10 | 41.30 | 40.10 | 40.65 | 40.65 | 1.50% | 21,350 |
| Jul 25, 2025 | 40.65 | 40.65 | 40.05 | 40.05 | 40.05 | -1.11% | 38,063 |
| Jul 24, 2025 | 40.80 | 40.80 | 40.20 | 40.50 | 40.50 | -0.86% | 23,752 |
| Jul 23, 2025 | 40.40 | 40.85 | 40.40 | 40.85 | 40.85 | 1.49% | 36,100 |
| Jul 22, 2025 | 40.95 | 41.90 | 40.15 | 40.25 | 40.25 | -0.62% | 123,495 |
| Jul 21, 2025 | 39.40 | 40.70 | 39.40 | 40.50 | 40.50 | 2.79% | 89,192 |
| Jul 18, 2025 | 39.55 | 39.55 | 39.30 | 39.40 | 39.40 | 0.13% | 23,151 |
| Jul 17, 2025 | 38.35 | 39.45 | 38.35 | 39.35 | 39.35 | 2.47% | 40,010 |
| Jul 16, 2025 | 38.00 | 38.90 | 37.90 | 38.40 | 38.40 | 1.05% | 37,160 |
| Jul 15, 2025 | 38.15 | 38.70 | 37.80 | 38.00 | 38.00 | -0.39% | 74,420 |
| Jul 14, 2025 | 38.75 | 38.85 | 37.40 | 38.15 | 38.15 | -1.68% | 72,503 |
| Jul 11, 2025 | 38.35 | 38.80 | 38.35 | 38.80 | 38.80 | 1.17% | 17,181 |
| Jul 10, 2025 | 38.60 | 38.60 | 38.30 | 38.35 | 38.35 | -1.03% | 19,416 |
| Jul 9, 2025 | 38.50 | 38.75 | 38.30 | 38.75 | 38.75 | 1.71% | 24,243 |
| Jul 8, 2025 | 38.00 | 38.35 | 37.85 | 38.10 | 38.10 | -1.30% | 29,062 |
| Jul 7, 2025 | 39.35 | 39.35 | 38.55 | 38.60 | 38.60 | -2.15% | 39,603 |
| Jul 4, 2025 | 40.15 | 40.15 | 39.45 | 39.45 | 39.45 | -1.87% | 44,124 |
| Jul 3, 2025 | 39.85 | 40.30 | 39.85 | 40.20 | 40.20 | - | 103,599 |
| Jul 2, 2025 | 39.85 | 40.20 | 39.75 | 40.20 | 40.20 | 0.75% | 35,152 |
| Jul 1, 2025 | 38.95 | 40.45 | 38.95 | 39.90 | 39.90 | 2.57% | 46,570 |
| Jun 30, 2025 | 39.85 | 39.85 | 38.90 | 38.90 | 38.90 | -2.38% | 49,483 |
| Jun 27, 2025 | 39.95 | 40.00 | 39.50 | 39.85 | 39.85 | -0.37% | 54,443 |
| Jun 26, 2025 | 38.55 | 40.00 | 38.55 | 40.00 | 40.00 | 3.49% | 57,320 |
| Jun 25, 2025 | 38.95 | 39.00 | 38.65 | 38.65 | 38.65 | -1.02% | 21,132 |
| Jun 24, 2025 | 38.00 | 39.10 | 38.00 | 39.05 | 39.05 | 3.86% | 54,175 |
| Jun 23, 2025 | 38.05 | 38.05 | 37.00 | 37.60 | 37.60 | -1.96% | 94,356 |
| Jun 20, 2025 | 39.00 | 39.00 | 38.15 | 38.35 | 38.35 | -1.54% | 90,504 |
| Jun 19, 2025 | 40.50 | 40.50 | 38.80 | 38.95 | 38.95 | -1.52% | 106,250 |
| Jun 18, 2025 | 39.50 | 39.70 | 39.25 | 39.55 | 39.55 | 0.13% | 44,631 |
| Jun 17, 2025 | 39.55 | 40.00 | 39.50 | 39.50 | 39.50 | -1.00% | 93,754 |
| Jun 16, 2025 | 40.65 | 40.70 | 39.50 | 39.90 | 39.90 | -4.77% | 93,591 |