Global Lighting Technologies Inc. - 4935.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.5	40.5	40.5	41.35	40.4	56,189
August 15, 2025	40.15	40.3	40.3	40.5	40.1	21,106
August 14, 2025	40.1	40.15	40.15	40.2	40.1	38,846
August 13, 2025	41.25	40.4	40.4	41.25	40.05	35,054
August 12, 2025	40.1	40.35	40.35	40.6	39.9	33,161
August 11, 2025	40.35	40.1	40.1	40.35	40	31,228
August 08, 2025	40.75	40.45	40.45	40.75	40.45	37,593
August 07, 2025	40.65	40.9	40.9	41	40.5	39,810
August 06, 2025	40.4	40.3	40.3	40.5	40.2	22,796
August 05, 2025	40.35	40.5	40.5	41	40.35	31,181
August 04, 2025	39.95	40.35	40.35	40.35	39.2	32,575
August 01, 2025	39.7	40.15	40.15	40.15	39.7	43,568
July 31, 2025	40.4	40.15	40.15	40.7	40.1	38,079
July 30, 2025	40.6	40.35	40.35	40.6	40.25	15,080
July 29, 2025	40.55	40.65	40.65	40.65	40.15	23,058
July 28, 2025	40.1	40.65	40.65	41.3	40.1	21,350
July 25, 2025	40.65	40.05	40.05	40.65	40.05	38,063
July 24, 2025	40.8	40.5	40.5	40.8	40.2	23,752
July 23, 2025	40.4	40.85	40.85	40.85	40.4	36,100
July 22, 2025	40.95	40.25	40.25	41.9	40.15	123,495
July 21, 2025	39.4	40.5	40.5	40.7	39.4	89,192
July 18, 2025	39.55	39.4	39.4	39.55	39.3	23,115
July 17, 2025	38.35	39.35	39.35	39.45	38.35	40,010
July 16, 2025	38	38.4	38.4	38.9	37.9	37,160
July 15, 2025	38.15	38	38	38.7	37.8	74,420
July 14, 2025	38.75	38.15	38.15	38.85	37.4	72,503
July 11, 2025	38.35	38.8	38.8	38.8	38.35	17,151
July 10, 2025	38.6	38.35	38.35	38.6	38.3	19,416
July 09, 2025	38.5	38.75	38.75	38.75	38.3	24,243
July 08, 2025	38	38.1	38.1	38.35	37.85	29,062
July 07, 2025	39.35	38.6	38.6	39.35	38.55	39,603
July 04, 2025	40.15	39.45	39.45	40.15	39.45	44,124
July 03, 2025	39.85	40.2	40.2	40.3	39.85	103,599
July 02, 2025	39.85	40.2	40.2	40.2	39.75	35,152
July 01, 2025	38.95	39.9	39.9	40.45	38.95	46,570
June 30, 2025	39.85	38.9	38.9	39.85	38.9	49,483
June 27, 2025	39.95	39.85	39.85	40	39.5	49,443
June 26, 2025	38.55	40	40	40	38.55	57,320
June 25, 2025	38.95	38.65	38.65	39	38.65	21,132
June 24, 2025	38	39.05	39.05	39.1	38	54,175
June 23, 2025	38.05	37.6	37.6	38.05	37	89,305
June 20, 2025	39	38.35	38.35	39	38.15	90,504
June 19, 2025	40.5	38.95	38.95	40.5	38.8	104,250
June 18, 2025	39.5	39.55	39.55	39.7	39.25	44,631
June 17, 2025	39.55	39.5	39.5	40	39.5	93,754
June 16, 2025	40.65	39.9	39.9	40.7	39.5	93,591
June 13, 2025	41.8	41.9	39.7	41.9	41.15	83,863
June 12, 2025	41.8	41.9	39.7	41.9	41.7	57,184
June 11, 2025	41.9	41.8	39.61	42.05	41.65	36,317
June 10, 2025	41.3	41.9	39.7	42.1	41.3	75,812
June 09, 2025	41.95	41.3	39.13	41.95	41.3	57,250
June 06, 2025	41.45	41.8	39.61	41.8	41.45	18,052
June 05, 2025	41.65	41.5	39.32	41.7	41.15	39,007
June 04, 2025	40.7	41.65	39.46	41.85	40.7	68,241
June 03, 2025	40.85	40.4	38.28	40.85	40.3	69,485
June 02, 2025	41.6	40.45	38.33	41.6	40.1	105,091
May 29, 2025	41.75	41.5	41.5	42.35	41.5	40,554
May 28, 2025	41.55	41.55	41.55	42.1	41.4	90,780
May 27, 2025	42.7	41.2	41.2	43.1	41.2	179,318
May 26, 2025	43.1	42.95	42.95	43.1	42.45	41,924

Global Lighting Technologies Inc. (4935.TW) TAI