Global Lighting Technologies Inc. (TPE:4935)
Taiwan
· Delayed Price · Currency is TWD 37.90
-0.15 (-0.39%)
Apr 29, 2026, 1:30 PM CST
TPE:4935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.40 | 39.20 | 37.85 | 38.05 | 38.05 | -0.91% | 69,869 |
| Apr 27, 2026 | 38.70 | 38.70 | 38.05 | 38.40 | 38.40 | -1.03% | 56,430 |
| Apr 24, 2026 | 38.85 | 39.45 | 38.65 | 38.80 | 38.80 | -0.13% | 102,793 |
| Apr 23, 2026 | 40.00 | 40.35 | 38.05 | 38.85 | 38.85 | -2.75% | 223,188 |
| Apr 22, 2026 | 39.30 | 40.55 | 39.20 | 39.95 | 39.95 | 2.17% | 201,008 |
| Apr 21, 2026 | 38.80 | 39.30 | 38.80 | 39.10 | 39.10 | 0.26% | 59,900 |
| Apr 20, 2026 | 38.35 | 39.40 | 38.35 | 39.00 | 39.00 | 1.69% | 180,585 |
| Apr 17, 2026 | 38.05 | 38.40 | 37.65 | 38.35 | 38.35 | 1.46% | 119,958 |
| Apr 16, 2026 | 36.45 | 38.15 | 36.45 | 37.80 | 37.80 | 5.00% | 215,942 |
| Apr 15, 2026 | 36.50 | 36.95 | 35.95 | 36.00 | 36.00 | -1.23% | 100,246 |
| Apr 14, 2026 | 35.85 | 37.20 | 35.50 | 36.45 | 36.45 | 2.39% | 177,094 |
| Apr 13, 2026 | 36.60 | 36.60 | 35.50 | 35.60 | 35.60 | -1.25% | 101,664 |
| Apr 10, 2026 | 36.30 | 36.70 | 36.05 | 36.05 | 36.05 | -0.83% | 32,768 |
| Apr 9, 2026 | 36.75 | 36.75 | 36.05 | 36.35 | 36.35 | 0.69% | 34,338 |
| Apr 8, 2026 | 36.25 | 36.25 | 35.20 | 36.10 | 36.10 | 2.27% | 57,332 |
| Apr 7, 2026 | 35.60 | 36.75 | 35.20 | 35.30 | 35.30 | -0.28% | 33,301 |
| Apr 2, 2026 | 36.85 | 36.85 | 35.40 | 35.40 | 35.40 | -2.21% | 53,406 |
| Apr 1, 2026 | 37.05 | 37.05 | 35.90 | 36.20 | 36.20 | 0.70% | 44,036 |
| Mar 31, 2026 | 36.70 | 36.85 | 35.95 | 35.95 | 35.95 | -3.49% | 86,935 |
| Mar 30, 2026 | 37.25 | 38.35 | 37.20 | 37.25 | 37.25 | -3.75% | 97,657 |
| Mar 27, 2026 | 38.70 | 39.20 | 38.60 | 38.70 | 38.70 | - | 141,731 |
| Mar 26, 2026 | 36.60 | 39.20 | 36.60 | 38.70 | 38.70 | 6.17% | 325,868 |
| Mar 25, 2026 | 36.10 | 36.70 | 36.10 | 36.45 | 36.45 | 1.67% | 71,679 |
| Mar 24, 2026 | 35.40 | 36.10 | 35.10 | 35.85 | 35.85 | 1.41% | 77,140 |
| Mar 23, 2026 | 36.00 | 36.00 | 35.25 | 35.35 | 35.35 | -2.21% | 78,324 |
| Mar 20, 2026 | 36.05 | 36.65 | 35.95 | 36.15 | 36.15 | 0.56% | 76,015 |
| Mar 19, 2026 | 36.25 | 36.25 | 35.60 | 35.95 | 35.95 | -2.04% | 200,362 |
| Mar 18, 2026 | 36.40 | 36.75 | 36.10 | 36.70 | 36.70 | 0.69% | 72,046 |
| Mar 17, 2026 | 36.00 | 36.45 | 35.60 | 36.45 | 36.45 | 2.10% | 95,322 |
| Mar 16, 2026 | 35.55 | 36.20 | 35.55 | 35.70 | 35.70 | -1.38% | 133,936 |
| Mar 13, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 0.42% | 110,210 |
| Mar 12, 2026 | 35.80 | 36.55 | 35.80 | 36.05 | 36.05 | 0.70% | 80,663 |
| Mar 11, 2026 | 35.75 | 36.15 | 35.50 | 35.80 | 35.80 | 0.14% | 195,363 |
| Mar 10, 2026 | 37.00 | 37.45 | 35.65 | 35.75 | 35.75 | -2.32% | 191,056 |
| 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% | 95,053 |
| 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 |