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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.25	45.75	45.75	45.8	44.25	73,482
September 25, 2025	45.35	45.3	45.3	46.2	45.05	59,350
September 24, 2025	45.95	45.4	45.4	45.95	45	48,445
September 23, 2025	46.45	45.55	45.55	46.45	45.55	86,471
September 22, 2025	46.15	46.35	46.35	47.05	46.15	64,334
September 19, 2025	46.25	46.15	46.15	46.55	45.85	46,324
September 18, 2025	46.15	46.2	46.2	46.7	45.6	50,499
September 17, 2025	46.65	46	46	47.05	45.7	84,569
September 16, 2025	45.6	46.75	46.75	47.3	45.1	155,458
September 15, 2025	46.95	45.5	45.5	46.95	45.45	123,704
September 12, 2025	47.5	46.35	46.35	47.85	46.3	105,614
September 11, 2025	47.95	46.85	46.85	47.95	46.75	163,537
September 10, 2025	49	47.95	47.95	49.4	47.5	275,482
September 09, 2025	50.6	49.1	49.1	52.2	48.95	385,940
September 08, 2025	50.5	48.75	48.75	50.8	48.7	393,572
September 05, 2025	52.8	51.1	51.1	53.6	50.8	778,564
September 04, 2025	44.7	49	49	49	44.7	602,368
September 03, 2025	43.2	44.55	44.55	44.85	43.05	120,239
September 02, 2025	45.6	43.45	43.45	45.8	43.45	277,128
September 01, 2025	43.2	45.6	45.6	46.45	42.6	670,159
August 29, 2025	40.25	42.45	42.45	43.4	40.25	293,283
August 28, 2025	40.1	40.15	40.15	40.35	40	41,322
August 27, 2025	40.15	40.1	40.1	40.15	39.8	152,390
August 26, 2025	40.6	40.15	40.15	40.6	40.15	59,476
August 25, 2025	40.85	40.5	40.5	41.45	40.35	54,000
August 22, 2025	39.85	40.1	40.1	40.6	39.85	55,253
August 21, 2025	39.75	39.85	39.85	40.15	39.75	50,346
August 20, 2025	39.95	39.9	39.9	40.35	39.6	52,100
August 19, 2025	40.9	40.35	40.35	40.9	40.35	66,681
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

Global Lighting Technologies Inc. (4935.TW) TAI