Global Lighting Technologies Inc (4935)

4935
🏛️ Taiwan →
45.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.25 45.80 44.25 45.75 0.1M
2025-09-25 45.35 46.20 45.05 45.30 0.1M
2025-09-24 45.95 45.95 45.00 45.40 0.0M
2025-09-23 46.45 46.45 45.55 45.55 0.1M
2025-09-22 46.15 47.05 46.15 46.35 0.1M
2025-09-19 46.25 46.55 45.85 46.15 0.1M
2025-09-18 46.15 46.70 45.60 46.20 0.1M
2025-09-17 46.65 47.05 45.70 46.00 0.1M
2025-09-16 45.60 47.30 45.10 46.75 0.2M
2025-09-15 46.95 46.95 45.45 45.50 0.1M
2025-09-12 47.50 47.85 46.30 46.40 0.1M
2025-09-11 47.95 47.95 46.75 46.85 0.2M
2025-09-10 49.00 49.40 47.50 47.95 0.3M
2025-09-09 50.60 52.20 48.95 49.10 0.4M
2025-09-08 50.50 50.80 48.70 48.75 0.4M
2025-09-05 52.80 53.60 50.80 51.10 0.8M
2025-09-04 44.70 49.00 44.70 49.00 0.6M
2025-09-03 43.20 44.85 43.05 44.55 0.1M
2025-09-02 45.60 45.80 43.45 43.45 0.3M
2025-09-01 43.20 46.45 42.60 45.60 0.7M
2025-08-29 40.25 43.40 40.25 42.45 0.3M
2025-08-28 40.10 40.35 40.00 40.15 0.0M
2025-08-27 40.15 40.15 39.80 40.10 0.2M
2025-08-26 40.60 40.60 40.15 40.15 0.1M
2025-08-25 40.85 41.45 40.35 40.50 0.1M
2025-08-22 39.85 40.60 39.85 40.10 0.1M
2025-08-21 39.75 40.15 39.75 39.85 0.1M
2025-08-20 39.95 40.35 39.60 39.90 0.1M
2025-08-19 40.90 40.90 40.35 40.35 0.1M
2025-08-18 40.50 41.35 40.40 40.50 0.1M
2025-08-15 40.15 40.50 40.10 40.30 0.0M
2025-08-14 40.10 40.20 40.10 40.15 0.0M
2025-08-13 41.25 41.25 40.05 40.40 0.0M
2025-08-12 40.10 40.60 39.90 40.35 0.0M
2025-08-11 40.35 40.35 40.00 40.10 0.0M
2025-08-08 40.75 40.75 40.45 40.45 0.0M
2025-08-07 40.65 41.00 40.50 40.90 0.0M
2025-08-06 40.40 40.50 40.20 40.30 0.0M
2025-08-05 40.35 41.00 40.35 40.50 0.0M
2025-08-04 39.95 40.35 39.20 40.35 0.0M
2025-08-01 39.70 40.15 39.70 40.15 0.0M
2025-07-31 40.40 40.70 40.10 40.15 0.0M
2025-07-30 40.60 40.60 40.25 40.35 0.0M
2025-07-29 40.55 40.65 40.15 40.65 0.0M
2025-07-28 40.10 41.30 40.10 40.65 0.0M
2025-07-25 40.65 40.65 40.05 40.05 0.0M
2025-07-24 40.80 40.80 40.20 40.50 0.0M
2025-07-23 40.40 40.85 40.40 40.85 0.0M
2025-07-22 40.95 41.90 40.15 40.25 0.1M
2025-07-21 39.40 40.70 39.40 40.50 0.1M
2025-07-18 39.55 39.55 39.30 39.40 0.0M
2025-07-17 38.35 39.45 38.35 39.35 0.0M
2025-07-16 38.00 38.90 37.90 38.40 0.0M
2025-07-15 38.15 38.70 37.80 38.00 0.1M
2025-07-14 38.75 38.85 37.40 38.15 0.1M
2025-07-11 38.35 38.80 38.35 38.80 0.0M
2025-07-10 38.60 38.60 38.30 38.35 0.0M
2025-07-09 38.50 38.75 38.30 38.75 0.0M
2025-07-08 38.00 38.35 37.85 38.10 0.0M
2025-07-07 39.35 39.35 38.55 38.60 0.0M
2025-07-04 40.15 40.15 39.45 39.45 0.0M
2025-07-03 39.85 40.30 39.85 40.20 0.1M
2025-07-02 39.85 40.20 39.75 40.20 0.0M
2025-07-01 38.95 40.45 38.95 39.90 0.0M
2025-06-30 39.85 39.85 38.90 38.90 0.0M
2025-06-27 39.95 40.00 39.50 39.85 0.1M
2025-06-26 38.55 40.00 38.55 40.00 0.1M
2025-06-25 38.95 39.00 38.65 38.65 0.0M
2025-06-24 38.00 39.10 38.00 39.05 0.1M
2025-06-23 38.05 38.05 37.00 37.60 0.1M
2025-06-20 39.00 39.00 38.15 38.35 0.1M
2025-06-19 40.50 40.50 38.80 38.95 0.1M
2025-06-18 39.50 39.70 39.25 39.55 0.0M
2025-06-17 39.55 40.00 39.50 39.50 0.1M
2025-06-16 40.65 40.70 39.50 39.90 0.1M
2025-06-13 41.80 41.90 41.15 41.90 0.1M
2025-06-12 41.80 41.90 41.70 41.90 0.1M
2025-06-11 41.90 42.05 41.65 41.80 0.0M
2025-06-10 41.30 42.10 41.30 41.90 0.1M
2025-06-09 41.95 41.95 41.30 41.30 0.1M
2025-06-06 41.45 41.80 41.45 41.80 0.0M
2025-06-05 41.65 41.70 41.15 41.50 0.0M
2025-06-04 40.70 41.85 40.70 41.65 0.1M
2025-06-03 40.85 40.85 40.30 40.40 0.1M
2025-06-02 41.60 41.60 40.10 40.45 0.1M
2025-05-29 41.75 42.35 41.50 41.55 0.0M
2025-05-28 41.55 42.10 41.40 41.55 0.1M
2025-05-27 42.70 43.10 41.20 41.20 0.2M
2025-05-26 43.10 43.10 42.45 42.95 0.0M
2025-05-23 43.35 43.35 43.00 43.10 0.0M
2025-05-22 43.60 43.60 42.55 43.05 0.1M
2025-05-21 43.30 43.65 43.30 43.65 0.1M
2025-05-20 44.60 44.60 43.20 43.20 0.1M
2025-05-19 46.30 46.30 44.40 44.40 0.1M
2025-05-16 45.70 45.70 45.25 45.25 0.1M
2025-05-15 46.95 46.95 45.40 45.85 0.1M
2025-05-14 44.75 46.25 44.75 46.25 0.1M
2025-05-13 45.00 45.35 44.60 44.60 0.2M
2025-05-12 45.20 45.20 44.70 44.90 0.1M
2025-05-09 44.30 45.20 44.30 45.20 0.0M
2025-05-08 44.50 45.00 44.50 44.75 0.1M
2025-05-07 44.15 44.70 44.15 44.50 0.0M
2025-05-06 44.05 44.35 43.20 44.10 0.0M
2025-05-05 45.70 45.70 43.80 44.05 0.1M
2025-05-02 45.35 45.80 44.90 45.70 0.0M
2025-04-30 44.65 44.90 44.50 44.70 0.1M
2025-04-29 44.20 44.75 44.00 44.60 0.1M
2025-04-28 43.70 44.55 43.70 44.20 0.1M
2025-04-25 43.90 44.45 43.80 44.00 0.1M
2025-04-24 43.90 43.90 42.80 43.25 0.0M
2025-04-23 42.95 43.90 42.95 43.90 0.1M
2025-04-22 42.35 42.95 42.30 42.50 0.1M
2025-04-21 43.80 43.80 42.80 42.95 0.0M
2025-04-18 44.20 44.20 43.90 43.90 0.1M
2025-04-17 43.55 44.05 42.80 44.05 0.0M
2025-04-16 43.65 44.30 43.50 43.60 0.1M
2025-04-15 43.50 44.80 43.50 44.80 0.2M
2025-04-14 44.20 45.05 43.05 43.35 0.2M
2025-04-11 42.05 43.55 40.95 43.50 0.1M
2025-04-10 42.15 42.15 42.15 42.15 0.1M
2025-04-09 40.10 40.85 38.30 38.35 0.4M
2025-04-08 42.70 43.50 42.55 42.55 0.5M
2025-04-07 47.25 47.25 47.25 47.25 0.0M
2025-04-02 51.90 52.60 51.90 52.50 0.0M
2025-04-01 51.80 52.40 51.60 52.10 0.1M
2025-03-31 51.60 52.50 51.50 51.60 0.2M
2025-03-28 54.90 54.90 52.90 53.40 0.3M
2025-03-27 55.70 55.70 55.00 55.40 0.1M
2025-03-26 55.30 56.20 55.30 55.70 0.0M
2025-03-25 57.00 57.00 55.30 55.30 0.1M
2025-03-24 57.30 57.30 56.10 56.30 0.1M
2025-03-21 57.70 57.70 57.00 57.00 0.0M
2025-03-20 57.40 57.90 57.10 57.90 0.1M
2025-03-19 56.50 57.60 56.50 57.40 0.1M
2025-03-18 56.30 57.00 56.20 56.50 0.1M
2025-03-17 56.50 56.60 56.30 56.30 0.1M
2025-03-14 55.60 56.30 55.30 56.30 0.1M
2025-03-13 56.20 56.30 55.50 55.50 0.1M
2025-03-12 56.10 57.10 55.40 56.20 0.1M
2025-03-11 54.70 55.70 53.90 55.50 0.1M
2025-03-10 57.50 57.50 55.60 56.10 0.1M
2025-03-07 56.70 56.80 56.10 56.30 0.1M
2025-03-06 57.10 57.20 56.60 56.80 0.1M
2025-03-05 57.00 57.50 56.90 57.00 0.0M
2025-03-04 56.40 57.20 55.90 57.00 0.1M
2025-03-03 57.00 58.00 57.00 57.30 0.1M
2025-02-27 59.00 59.00 57.90 58.20 0.1M
2025-02-26 58.30 58.60 58.30 58.30 0.1M
2025-02-25 58.50 58.80 57.80 58.50 0.0M
2025-02-24 57.90 58.60 57.90 58.40 0.0M
2025-02-21 58.00 58.80 58.00 58.60 0.0M
2025-02-20 59.00 59.00 58.10 58.50 0.1M
2025-02-19 57.40 58.40 57.40 58.20 0.1M
2025-02-18 57.20 57.80 57.20 57.40 0.0M
2025-02-17 57.30 57.60 57.20 57.40 0.1M
2025-02-14 57.40 57.70 56.90 57.20 0.0M
2025-02-13 56.60 57.70 56.60 57.70 0.1M
2025-02-12 56.20 56.60 55.80 56.60 0.1M
2025-02-11 57.00 57.00 56.10 56.10 0.0M
2025-02-10 55.30 56.30 55.30 56.00 0.1M
2025-02-07 57.10 57.50 56.10 56.70 0.1M
2025-02-06 56.30 57.20 56.30 57.20 0.1M
2025-02-05 56.20 56.40 55.80 56.40 0.1M
2025-02-04 55.40 55.90 54.80 55.30 0.1M
2025-02-03 54.90 56.00 54.40 54.50 0.3M
2025-01-22 57.00 57.00 55.30 56.10 0.4M
2025-01-21 55.70 56.80 55.20 56.60 0.3M
2025-01-20 56.30 56.90 55.50 55.50 0.3M
2025-01-17 55.90 56.50 55.50 55.50 0.3M
2025-01-16 56.70 56.90 55.80 55.90 0.1M
2025-01-15 56.40 56.50 55.40 55.80 0.2M
2025-01-14 55.50 56.50 55.40 56.20 0.2M
2025-01-13 57.50 58.00 54.50 55.50 0.4M
2025-01-10 58.50 59.40 58.50 58.50 0.1M
2025-01-09 59.10 60.00 58.80 58.80 0.1M
2025-01-08 58.70 60.10 58.70 59.20 0.1M
2025-01-07 60.80 61.20 59.00 59.00 0.3M
2025-01-06 60.20 60.90 60.20 60.80 0.2M
2025-01-03 61.30 61.30 60.30 60.30 0.2M
2025-01-02 61.20 63.10 60.90 60.90 0.1M