Global Lighting Technologies Inc. (TPE:4935)
Taiwan
· Delayed Price · Currency is TWD 36.60
-1.70 (-4.44%)
Mar 9, 2026, 1:30 PM CST
TPE:4935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.05 | 37.05 | 36.45 | 36.60 | 36.60 | -4.44% | 138,931 |
| Mar 6, 2026 | 37.90 | 38.55 | 37.90 | 38.30 | 38.30 | 1.06% | 56,024 |
| Mar 5, 2026 | 37.75 | 38.20 | 37.70 | 37.90 | 37.90 | 0.53% | 62,001 |
| Mar 4, 2026 | 38.30 | 38.30 | 37.70 | 37.70 | 37.70 | -3.21% | 125,234 |
| Mar 3, 2026 | 39.00 | 39.10 | 38.80 | 38.95 | 38.95 | -0.64% | 90,002 |
| Mar 2, 2026 | 39.40 | 39.40 | 38.90 | 39.20 | 39.20 | 0.51% | 95,051 |
| Feb 26, 2026 | 39.25 | 39.35 | 38.35 | 39.00 | 39.00 | -0.89% | 190,734 |
| Feb 25, 2026 | 39.65 | 39.95 | 39.10 | 39.35 | 39.35 | -0.88% | 91,355 |
| Feb 24, 2026 | 39.45 | 40.10 | 39.00 | 39.70 | 39.70 | 0.38% | 122,331 |
| Feb 23, 2026 | 38.70 | 39.70 | 38.70 | 39.55 | 39.55 | 2.20% | 94,961 |
| Feb 11, 2026 | 38.50 | 38.80 | 38.30 | 38.70 | 38.70 | 0.78% | 68,371 |
| Feb 10, 2026 | 38.35 | 38.60 | 38.30 | 38.40 | 38.40 | -0.26% | 80,056 |
| Feb 9, 2026 | 38.65 | 38.75 | 38.35 | 38.50 | 38.50 | -0.39% | 112,025 |
| Feb 6, 2026 | 38.60 | 38.85 | 38.40 | 38.65 | 38.65 | -0.77% | 67,014 |
| Feb 5, 2026 | 39.05 | 39.05 | 38.95 | 38.95 | 38.95 | -0.26% | 26,115 |
| Feb 4, 2026 | 38.60 | 39.40 | 38.55 | 39.05 | 39.05 | 0.13% | 69,330 |
| Feb 3, 2026 | 39.20 | 39.55 | 38.80 | 39.00 | 39.00 | -1.14% | 163,155 |
| Feb 2, 2026 | 39.80 | 39.80 | 39.35 | 39.45 | 39.45 | -1.37% | 93,598 |
| Jan 30, 2026 | 39.70 | 40.00 | 39.50 | 40.00 | 40.00 | 0.13% | 82,498 |
| Jan 29, 2026 | 39.95 | 40.00 | 39.50 | 39.95 | 39.95 | -0.62% | 126,001 |
| Jan 28, 2026 | 40.30 | 40.30 | 39.85 | 40.20 | 40.20 | 0.12% | 122,100 |
| Jan 27, 2026 | 40.45 | 40.45 | 40.00 | 40.15 | 40.15 | -0.37% | 96,857 |
| Jan 26, 2026 | 40.75 | 40.80 | 40.20 | 40.30 | 40.30 | -1.23% | 139,626 |
| Jan 23, 2026 | 41.00 | 41.00 | 40.20 | 40.80 | 40.80 | -0.49% | 124,508 |
| Jan 22, 2026 | 40.75 | 41.20 | 40.45 | 41.00 | 41.00 | 0.61% | 83,735 |
| Jan 21, 2026 | 40.75 | 40.80 | 40.35 | 40.75 | 40.75 | - | 78,172 |
| Jan 20, 2026 | 41.40 | 41.50 | 40.75 | 40.75 | 40.75 | -1.81% | 138,646 |
| Jan 19, 2026 | 40.90 | 41.65 | 40.80 | 41.50 | 41.50 | 1.22% | 80,810 |
| Jan 16, 2026 | 40.60 | 41.20 | 40.50 | 41.00 | 41.00 | 0.99% | 127,178 |
| Jan 15, 2026 | 40.65 | 40.95 | 40.60 | 40.60 | 40.60 | -0.12% | 79,454 |
| Jan 14, 2026 | 40.55 | 41.00 | 40.40 | 40.65 | 40.65 | 0.49% | 57,185 |
| Jan 13, 2026 | 40.60 | 40.60 | 40.20 | 40.45 | 40.45 | -0.61% | 47,271 |
| Jan 12, 2026 | 40.30 | 41.10 | 40.10 | 40.70 | 40.70 | 0.99% | 53,179 |
| Jan 9, 2026 | 40.50 | 40.50 | 40.00 | 40.30 | 40.30 | -0.49% | 67,204 |
| Jan 8, 2026 | 40.35 | 41.35 | 40.35 | 40.50 | 40.50 | 0.37% | 56,591 |
| Jan 7, 2026 | 40.00 | 40.35 | 40.00 | 40.35 | 40.35 | 0.88% | 88,268 |
| Jan 6, 2026 | 40.20 | 40.20 | 39.95 | 40.00 | 40.00 | -0.50% | 87,343 |
| Jan 5, 2026 | 40.75 | 40.85 | 40.15 | 40.20 | 40.20 | -1.59% | 95,199 |
| Jan 2, 2026 | 40.85 | 41.45 | 40.50 | 40.85 | 40.85 | -0.12% | 49,364 |
| Dec 31, 2025 | 41.50 | 41.80 | 40.80 | 40.90 | 40.90 | 0.25% | 58,014 |
| Dec 30, 2025 | 40.65 | 40.85 | 40.50 | 40.80 | 40.80 | - | 31,060 |
| Dec 29, 2025 | 40.85 | 41.05 | 40.55 | 40.80 | 40.80 | -0.12% | 76,304 |
| Dec 26, 2025 | 41.00 | 41.15 | 40.85 | 40.85 | 40.85 | -0.37% | 38,142 |
| Dec 24, 2025 | 41.00 | 41.30 | 41.00 | 41.00 | 41.00 | - | 49,032 |
| Dec 23, 2025 | 41.25 | 41.40 | 41.00 | 41.00 | 41.00 | -0.61% | 35,280 |
| Dec 22, 2025 | 41.55 | 41.55 | 41.00 | 41.25 | 41.25 | - | 51,750 |
| Dec 19, 2025 | 40.80 | 41.95 | 40.80 | 41.25 | 41.25 | 0.86% | 31,000 |
| Dec 18, 2025 | 40.65 | 41.45 | 40.65 | 40.90 | 40.90 | 0.49% | 24,400 |
| Dec 17, 2025 | 40.55 | 41.10 | 40.55 | 40.70 | 40.70 | - | 42,019 |
| Dec 16, 2025 | 40.85 | 41.00 | 40.30 | 40.70 | 40.70 | -0.85% | 42,213 |
| Dec 15, 2025 | 40.05 | 41.50 | 40.05 | 41.05 | 41.05 | 0.86% | 44,244 |
| Dec 12, 2025 | 40.50 | 40.75 | 40.35 | 40.70 | 40.70 | 0.37% | 28,001 |
| Dec 11, 2025 | 40.50 | 40.70 | 40.30 | 40.55 | 40.55 | 0.12% | 69,000 |
| Dec 10, 2025 | 40.45 | 40.70 | 40.25 | 40.50 | 40.50 | -0.25% | 39,754 |
| Dec 9, 2025 | 41.20 | 41.20 | 40.40 | 40.60 | 40.60 | -1.46% | 68,069 |
| Dec 8, 2025 | 42.25 | 42.25 | 41.10 | 41.20 | 41.20 | -2.60% | 85,364 |
| Dec 5, 2025 | 42.15 | 42.30 | 41.85 | 42.30 | 42.30 | -0.59% | 40,259 |
| Dec 4, 2025 | 42.65 | 42.70 | 42.00 | 42.55 | 42.55 | 0.24% | 76,000 |
| Dec 3, 2025 | 43.00 | 43.00 | 42.40 | 42.45 | 42.45 | 0.24% | 45,665 |
| Dec 2, 2025 | 42.45 | 42.55 | 42.25 | 42.35 | 42.35 | 0.24% | 44,373 |
| Dec 1, 2025 | 42.35 | 42.60 | 42.25 | 42.25 | 42.25 | -0.82% | 48,090 |
| Nov 28, 2025 | 42.70 | 42.95 | 42.50 | 42.60 | 42.60 | -0.47% | 27,103 |
| Nov 27, 2025 | 42.85 | 43.00 | 42.45 | 42.80 | 42.80 | -0.70% | 32,775 |
| Nov 26, 2025 | 41.25 | 44.00 | 40.80 | 43.10 | 43.10 | 6.03% | 91,351 |
| Nov 25, 2025 | 40.60 | 41.00 | 40.60 | 40.65 | 40.65 | 0.74% | 30,224 |
| Nov 24, 2025 | 40.60 | 40.85 | 40.35 | 40.35 | 40.35 | -0.49% | 62,100 |
| Nov 21, 2025 | 40.10 | 41.20 | 39.95 | 40.55 | 40.55 | -0.49% | 53,670 |
| Nov 20, 2025 | 41.30 | 41.30 | 40.70 | 40.75 | 40.75 | 0.25% | 73,028 |
| Nov 19, 2025 | 40.80 | 40.95 | 40.50 | 40.65 | 40.65 | -0.73% | 44,008 |
| Nov 18, 2025 | 41.80 | 41.80 | 40.35 | 40.95 | 40.95 | -2.38% | 56,124 |
| Nov 17, 2025 | 41.80 | 42.55 | 41.50 | 41.95 | 41.95 | 0.24% | 67,115 |
| Nov 14, 2025 | 41.85 | 42.95 | 41.70 | 41.85 | 41.85 | -1.99% | 72,442 |
| Nov 13, 2025 | 42.25 | 43.05 | 41.85 | 42.70 | 42.70 | 0.95% | 54,312 |
| Nov 12, 2025 | 41.00 | 42.45 | 41.00 | 42.30 | 42.30 | 2.67% | 70,222 |
| Nov 11, 2025 | 41.50 | 41.60 | 41.15 | 41.20 | 41.20 | -0.60% | 62,111 |
| Nov 10, 2025 | 40.50 | 41.80 | 40.40 | 41.45 | 41.45 | 1.72% | 121,284 |
| Nov 7, 2025 | 40.75 | 41.00 | 40.65 | 40.75 | 40.75 | -0.12% | 67,245 |
| Nov 6, 2025 | 40.45 | 41.15 | 40.10 | 40.80 | 40.80 | 1.37% | 89,328 |
| Nov 5, 2025 | 40.55 | 40.55 | 39.55 | 40.25 | 40.25 | -0.86% | 95,550 |
| Nov 4, 2025 | 41.35 | 41.35 | 40.55 | 40.60 | 40.60 | -2.29% | 108,898 |
| Nov 3, 2025 | 41.65 | 42.00 | 41.25 | 41.55 | 41.55 | -0.72% | 79,718 |
| Oct 31, 2025 | 41.90 | 42.15 | 40.75 | 41.85 | 41.85 | -1.18% | 196,100 |
| Oct 30, 2025 | 44.55 | 45.20 | 41.65 | 42.35 | 42.35 | -5.57% | 370,348 |
| Oct 29, 2025 | 45.25 | 45.80 | 44.30 | 44.85 | 44.85 | -0.88% | 129,507 |
| Oct 28, 2025 | 45.15 | 45.50 | 44.50 | 45.25 | 45.25 | 0.11% | 145,559 |
| Oct 27, 2025 | 43.55 | 46.30 | 43.10 | 45.20 | 45.20 | 4.15% | 231,483 |
| Oct 23, 2025 | 43.00 | 44.25 | 43.00 | 43.40 | 43.40 | 0.35% | 89,207 |
| Oct 22, 2025 | 43.00 | 43.65 | 43.00 | 43.25 | 43.25 | 0.82% | 44,214 |
| Oct 21, 2025 | 43.20 | 43.35 | 42.65 | 42.90 | 42.90 | -0.12% | 120,189 |
| Oct 20, 2025 | 42.95 | 43.00 | 42.80 | 42.95 | 42.95 | -0.12% | 47,271 |
| Oct 17, 2025 | 43.15 | 43.45 | 43.00 | 43.00 | 43.00 | -0.35% | 42,423 |
| Oct 16, 2025 | 42.95 | 43.40 | 42.85 | 43.15 | 43.15 | 0.47% | 45,744 |
| Oct 15, 2025 | 43.10 | 43.25 | 42.50 | 42.95 | 42.95 | -0.69% | 48,270 |
| Oct 14, 2025 | 43.70 | 43.70 | 43.25 | 43.25 | 43.25 | - | 39,048 |
| Oct 13, 2025 | 42.35 | 43.45 | 42.35 | 43.25 | 43.25 | -1.93% | 69,663 |
| Oct 9, 2025 | 44.20 | 44.60 | 44.05 | 44.10 | 44.10 | -1.45% | 44,097 |
| Oct 8, 2025 | 44.55 | 44.80 | 43.05 | 44.75 | 44.75 | - | 65,058 |
| Oct 7, 2025 | 44.45 | 45.30 | 44.10 | 44.75 | 44.75 | -0.33% | 65,870 |
| Oct 3, 2025 | 45.00 | 45.25 | 44.50 | 44.90 | 44.90 | -0.66% | 51,584 |
| Oct 2, 2025 | 45.90 | 45.90 | 45.00 | 45.20 | 45.20 | -1.42% | 70,349 |