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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	38.6	38.65	38.65	38.85	38.4	67,014
February 05, 2026	39.05	38.95	38.95	39.05	38.95	26,115
February 04, 2026	38.6	39.05	39.05	39.4	38.55	69,330
February 03, 2026	39.2	39	39	39.55	38.8	163,155
February 02, 2026	39.8	39.45	39.45	39.8	39.35	93,598
January 30, 2026	39.7	40	40	40	39.5	82,498
January 29, 2026	39.95	39.95	39.95	40	39.5	126,001
January 28, 2026	40.3	40.2	40.2	40.3	39.85	122,100
January 27, 2026	40.45	40.15	40.15	40.45	40	96,857
January 26, 2026	40.75	40.3	40.3	40.8	40.2	139,626
January 23, 2026	41	40.8	40.8	41	40.2	124,508
January 22, 2026	40.75	41	41	41.2	40.45	83,735
January 21, 2026	40.75	40.75	40.75	40.8	40.35	78,172
January 20, 2026	41.4	40.75	40.75	41.5	40.75	132,435
January 19, 2026	40.9	41.5	41.5	41.6	40.8	74,800
January 16, 2026	40.6	41	41	41.2	40.5	125,178
January 15, 2026	40.65	40.6	40.6	40.95	40.6	79,454
January 14, 2026	40.55	40.65	40.65	41	40.4	53,185
January 13, 2026	40.6	40.45	40.45	40.6	40.2	47,271
January 12, 2026	40.3	40.7	40.7	41.1	40.1	53,179
January 09, 2026	40.5	40.3	40.3	40.5	40	67,204
January 08, 2026	40.35	40.5	40.5	41.35	40.35	56,591
January 07, 2026	40	40.35	40.35	40.35	40	88,268
January 06, 2026	40.2	40	40	40.2	39.95	87,343
January 05, 2026	40.75	40.2	40.2	40.85	40.15	95,199
January 02, 2026	40.85	40.85	40.85	41.45	40.5	49,364
December 31, 2025	41.5	40.9	40.9	41.8	40.8	58,014
December 30, 2025	40.65	40.8	40.8	40.85	40.5	31,060
December 29, 2025	40.85	40.8	40.8	41.05	40.55	76,304
December 26, 2025	41	40.85	40.85	41.15	40.85	38,142
December 24, 2025	41	41	41	41.3	41	48,032
December 23, 2025	41.25	41	41	41.4	41	35,280
December 22, 2025	41.55	41.25	41.25	41.55	41	51,750
December 19, 2025	40.8	41.25	41.25	41.95	40.8	31,000
December 18, 2025	40.65	40.9	40.9	41.45	40.65	24,400
December 17, 2025	40.55	40.7	40.7	41.1	40.55	42,019
December 16, 2025	40.85	40.7	40.7	41	40.3	42,213
December 15, 2025	40.05	41.05	41.05	41.5	40.05	44,244
December 12, 2025	40.5	40.55	40.55	40.75	40.35	27,001
December 11, 2025	40.5	40.55	40.55	40.7	40.3	69,000
December 10, 2025	40.45	40.5	40.5	40.7	40.25	39,754
December 09, 2025	41.2	40.6	40.6	41.2	40.4	68,069
December 08, 2025	42.25	41.2	41.2	42.25	41.1	85,364
December 05, 2025	42.15	42.3	42.3	42.3	41.85	40,259
December 04, 2025	42.65	42.55	42.55	42.7	42	76,000
December 03, 2025	43	42.45	42.45	43	42.4	45,665
December 02, 2025	42.45	42.35	42.35	42.55	42.25	44,373
December 01, 2025	42.35	42.25	42.25	42.6	42.25	48,090
November 28, 2025	42.7	42.6	42.6	42.95	42.5	27,103
November 27, 2025	42.85	42.8	42.8	43	42.45	32,775
November 26, 2025	41.25	43.1	43.1	44	40.8	91,351
November 25, 2025	40.6	40.65	40.65	41	40.6	30,224
November 24, 2025	40.6	40.35	40.35	40.85	40.35	62,100
November 21, 2025	40.1	40.55	40.55	41.2	39.95	53,670
November 20, 2025	41.3	40.75	40.75	41.3	40.7	73,028
November 19, 2025	40.8	40.65	40.65	40.95	40.5	44,008
November 18, 2025	41.8	40.95	40.95	41.8	40.35	56,124
November 17, 2025	41.8	41.95	41.95	42.55	41.5	67,115
November 14, 2025	41.85	41.85	41.85	42.95	41.7	72,442
November 13, 2025	42.25	42.7	42.7	43.05	41.85	54,312

Global Lighting Technologies Inc. (4935.TW) TAI