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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	41	42.3	42.3	42.45	41	70,222
November 11, 2025	41.5	41.2	41.2	41.6	41.15	62,111
November 10, 2025	40.5	41.45	41.45	41.8	40.4	121,284
November 07, 2025	40.75	40.75	40.75	41	40.65	67,245
November 06, 2025	40.45	40.8	40.8	41.15	40.1	89,328
November 05, 2025	40.55	40.25	40.25	40.55	39.55	95,550
November 04, 2025	41.35	40.6	40.6	41.35	40.55	108,898
November 03, 2025	41.65	41.55	41.55	42	41.25	79,718
October 31, 2025	41.9	41.85	41.85	42.15	40.75	196,100
October 30, 2025	44.55	42.35	42.35	45.2	41.65	370,348
October 29, 2025	45.25	44.85	44.85	45.8	44.3	129,507
October 28, 2025	45.15	45.25	45.25	45.5	44.5	145,559
October 27, 2025	43.55	45.2	45.2	46.3	43.1	231,483
October 23, 2025	43	43.4	43.4	44.25	43	89,162
October 22, 2025	43	43.25	43.25	43.65	43	44,214
October 21, 2025	43.2	42.9	42.9	43.35	42.65	120,189
October 20, 2025	42.95	42.95	42.95	43	42.8	47,271
October 17, 2025	43.15	43	43	43.45	43	40,423
October 16, 2025	42.95	43.15	43.15	43.4	42.85	45,744
October 15, 2025	43.1	42.95	42.95	43.25	42.5	48,270
October 14, 2025	43.7	43.25	43.25	43.7	43.25	39,048
October 13, 2025	42.35	43.25	43.25	43.45	42.35	69,663
October 09, 2025	44.2	44.1	44.1	44.6	44.05	44,097
October 08, 2025	44.55	44.75	44.75	44.8	43.05	65,058
October 07, 2025	44.45	44.75	44.75	45.3	44.1	65,870
October 03, 2025	45	44.9	44.9	45.25	44.5	49,584
October 02, 2025	45.9	45.2	45.2	45.9	45	70,349
October 01, 2025	46.15	45.85	45.85	46.4	45.75	62,110
September 30, 2025	46.25	46	46	46.4	45.5	51,055
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

Global Lighting Technologies Inc. (4935.TW) TAI