Global Lighting Technologies Inc (4935)

4935
🏛️ 대만 →
45.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 84.30 86.50 83.00 83.00 1.8M
2021-12-29 82.90 83.80 82.30 83.70 0.5M
2021-12-28 81.50 82.80 81.20 82.50 0.5M
2021-12-27 81.20 81.60 80.60 81.00 0.3M
2021-12-24 80.50 81.00 79.80 81.00 0.3M
2021-12-23 80.00 80.80 79.90 80.60 0.3M
2021-12-22 79.00 79.70 79.00 79.50 0.2M
2021-12-21 77.60 79.50 77.60 79.20 0.2M
2021-12-20 77.50 78.10 77.50 77.60 0.2M
2021-12-17 78.30 78.30 77.50 77.50 0.3M
2021-12-16 78.30 78.50 77.60 78.30 0.2M
2021-12-15 78.40 78.40 77.10 77.40 0.1M
2021-12-14 78.50 78.70 77.50 77.50 0.4M
2021-12-13 78.50 78.90 78.20 78.50 0.3M
2021-12-10 79.70 79.70 79.10 79.20 0.2M
2021-12-09 80.20 80.30 79.60 79.70 0.2M
2021-12-08 80.50 81.20 80.10 80.20 0.3M
2021-12-07 82.20 82.20 80.30 80.40 0.5M
2021-12-06 82.80 83.00 81.00 82.20 0.5M
2021-12-03 80.40 82.00 80.40 82.00 0.4M
2021-12-02 79.40 81.70 79.00 80.40 0.7M
2021-12-01 76.30 79.20 76.30 79.00 0.4M
2021-11-30 76.50 78.00 76.50 76.90 1.5M
2021-11-29 75.10 77.00 75.00 77.00 0.4M
2021-11-26 77.80 77.90 76.00 76.20 0.5M
2021-11-25 77.60 78.80 77.40 77.80 0.2M
2021-11-24 79.00 79.40 77.60 77.70 0.2M
2021-11-23 78.00 79.50 77.60 78.50 0.5M
2021-11-22 76.20 79.00 76.00 78.00 0.4M
2021-11-19 78.00 78.10 76.10 76.50 0.6M
2021-11-18 78.50 78.90 77.70 77.70 0.5M
2021-11-17 79.90 80.00 78.90 78.90 0.3M
2021-11-16 79.90 80.80 79.70 79.70 0.3M
2021-11-15 79.90 80.00 79.30 79.80 0.3M
2021-11-12 80.70 80.90 80.00 80.30 0.2M
2021-11-11 80.60 81.10 80.50 80.70 0.2M
2021-11-10 81.00 81.80 80.80 81.20 0.2M
2021-11-09 82.70 83.20 81.00 81.20 0.6M
2021-11-08 83.70 85.60 82.30 82.70 0.6M
2021-11-05 89.50 89.50 84.00 84.50 1.5M
2021-11-04 81.90 82.40 81.20 82.00 0.2M
2021-11-03 81.00 83.50 79.40 81.90 0.5M
2021-11-02 82.80 82.80 80.20 80.20 0.3M
2021-11-01 80.80 82.50 80.80 82.50 0.3M
2021-10-29 79.70 81.60 79.70 80.50 0.4M
2021-10-28 78.90 79.90 78.90 79.40 0.2M
2021-10-27 78.60 79.70 78.60 79.50 0.1M
2021-10-26 78.60 79.90 78.60 79.00 0.2M
2021-10-25 78.20 78.80 78.00 78.60 0.1M
2021-10-22 79.00 79.00 78.20 78.20 0.1M
2021-10-21 78.40 79.50 78.00 78.30 0.2M
2021-10-20 78.00 78.20 77.30 78.20 0.1M
2021-10-19 76.10 78.20 76.10 77.80 0.1M
2021-10-18 77.10 77.20 76.50 76.70 0.1M
2021-10-15 77.70 78.00 77.30 77.30 0.1M
2021-10-14 78.10 79.00 77.10 77.10 0.2M
2021-10-13 78.00 79.20 77.90 78.60 0.5M
2021-10-12 76.70 78.20 75.60 77.30 0.3M
2021-10-08 77.20 77.20 76.30 76.70 0.2M
2021-10-07 76.00 77.20 75.30 76.70 0.2M
2021-10-06 73.30 75.90 73.30 74.30 0.4M
2021-10-05 73.00 73.90 72.00 72.90 0.6M
2021-10-04 74.50 75.90 74.00 74.00 0.3M
2021-10-01 75.00 76.30 75.00 75.20 0.4M
2021-09-30 74.10 77.00 74.00 75.80 0.4M
2021-09-29 74.20 75.30 74.20 74.70 0.3M
2021-09-28 75.30 76.00 75.00 75.40 0.2M
2021-09-27 76.00 76.40 76.00 76.10 0.1M
2021-09-24 75.10 76.50 75.10 76.20 0.2M
2021-09-23 75.80 75.80 74.60 74.60 0.2M
2021-09-22 75.80 75.80 74.20 75.20 0.2M
2021-09-17 76.80 77.20 76.80 77.00 0.2M
2021-09-16 76.60 77.20 76.60 77.00 0.2M
2021-09-15 78.00 78.50 76.00 76.60 0.5M
2021-09-14 83.50 83.50 82.60 83.30 0.6M
2021-09-13 83.50 83.50 82.70 82.90 0.3M
2021-09-10 83.50 83.50 82.50 82.90 0.1M
2021-09-09 81.10 82.80 81.00 82.60 0.2M
2021-09-08 81.50 82.40 81.10 81.20 0.3M
2021-09-07 83.10 83.60 82.00 82.40 0.2M
2021-09-06 86.10 86.10 83.40 83.40 0.3M
2021-09-03 85.20 85.80 85.20 85.30 0.2M
2021-09-02 85.80 86.90 85.00 85.10 0.3M
2021-09-01 84.40 85.80 84.40 85.70 0.3M
2021-08-31 84.60 84.80 84.00 84.30 0.2M
2021-08-30 83.70 84.30 83.40 84.30 0.2M
2021-08-27 80.90 84.60 80.90 83.20 0.5M
2021-08-26 82.30 82.30 80.70 80.90 0.4M
2021-08-25 79.80 82.50 79.80 82.50 0.5M
2021-08-24 80.70 81.30 79.50 79.60 0.4M
2021-08-23 80.60 81.50 80.30 80.50 0.3M
2021-08-20 80.10 82.30 79.50 79.80 0.6M
2021-08-19 81.10 82.80 80.60 81.50 0.4M
2021-08-18 81.10 82.40 79.90 81.90 0.5M
2021-08-17 81.70 82.50 81.40 81.50 0.4M
2021-08-16 82.30 82.50 78.80 81.60 1.1M
2021-08-13 85.90 85.90 82.80 82.80 0.4M
2021-08-12 84.60 85.80 84.60 85.20 0.3M
2021-08-11 88.00 88.20 83.40 84.60 1.0M
2021-08-10 89.90 90.00 88.00 88.00 0.7M
2021-08-09 91.20 91.40 89.90 89.90 0.4M
2021-08-06 93.00 93.00 91.60 91.70 0.3M
2021-08-05 93.20 93.70 92.50 92.70 0.3M
2021-08-04 92.50 92.90 92.20 92.60 0.3M
2021-08-03 91.50 92.80 91.50 91.80 0.3M
2021-08-02 90.70 91.30 90.50 91.10 0.2M
2021-07-30 89.70 91.40 89.70 90.40 0.3M
2021-07-29 90.50 91.00 89.00 90.00 0.4M
2021-07-28 91.90 91.90 88.50 90.00 0.9M
2021-07-27 91.70 92.50 91.10 91.10 0.3M
2021-07-26 92.20 92.70 91.00 91.10 0.6M
2021-07-23 92.70 93.60 92.10 92.10 0.3M
2021-07-22 92.40 92.90 91.70 91.90 0.4M
2021-07-21 93.40 94.60 91.50 91.60 0.5M
2021-07-20 94.00 94.50 93.00 93.00 0.4M
2021-07-19 96.00 96.60 94.70 95.00 0.6M
2021-07-16 93.80 95.90 93.70 95.70 0.7M
2021-07-15 93.00 94.20 93.00 93.70 0.3M
2021-07-14 93.00 93.80 92.00 92.70 0.5M
2021-07-13 92.50 95.60 91.80 92.10 1.6M
2021-07-12 94.80 95.10 92.90 93.00 0.9M
2021-07-09 94.50 95.00 93.60 93.80 0.5M
2021-07-08 96.90 96.90 94.70 94.80 1.4M
2021-07-07 97.90 98.30 96.60 96.60 0.4M
2021-07-06 97.70 98.40 97.30 97.50 0.4M
2021-07-05 97.10 98.30 97.00 97.70 0.7M
2021-07-02 96.80 98.00 96.60 96.70 0.8M
2021-07-01 98.80 98.80 96.50 96.70 1.2M
2021-06-30 99.60 99.90 98.70 98.80 0.7M
2021-06-29 99.00 101.00 99.00 99.60 0.8M
2021-06-28 100.50 100.50 98.10 99.40 1.5M
2021-06-25 101.50 102.00 99.80 100.00 1.3M
2021-06-24 101.50 102.00 100.50 101.00 0.9M
2021-06-23 102.00 102.50 100.50 102.00 1.2M
2021-06-22 104.00 104.50 101.00 101.00 1.1M
2021-06-21 104.00 105.50 103.00 103.50 1.9M
2021-06-18 104.50 105.00 103.00 104.00 2.0M
2021-06-17 100.50 103.00 100.50 103.00 0.8M
2021-06-16 99.50 103.00 99.50 100.50 0.9M
2021-06-15 100.50 101.00 99.30 100.00 0.7M
2021-06-11 102.00 102.00 100.00 100.50 0.7M
2021-06-10 101.50 102.50 100.50 101.00 0.7M
2021-06-09 102.00 103.00 100.00 100.50 1.1M
2021-06-08 105.00 105.50 102.00 102.00 2.1M
2021-06-07 103.00 107.00 100.50 105.00 2.7M
2021-06-04 107.00 108.00 103.50 104.00 2.8M
2021-06-03 104.00 106.50 102.00 105.50 3.2M
2021-06-02 101.50 106.00 101.00 104.00 4.1M
2021-06-01 98.00 100.50 98.00 100.00 2.2M
2021-05-31 94.10 99.50 94.10 96.50 2.3M
2021-05-28 91.60 92.30 91.50 91.70 0.6M
2021-05-27 93.00 93.00 90.70 91.50 0.3M
2021-05-26 92.90 92.90 91.00 91.80 0.3M
2021-05-25 90.80 93.30 90.20 91.30 0.6M
2021-05-24 87.00 90.50 87.00 89.40 0.5M
2021-05-21 87.10 88.60 87.10 88.50 0.4M
2021-05-20 89.30 89.30 85.80 85.80 0.7M
2021-05-19 89.00 91.00 87.40 88.50 0.7M
2021-05-18 84.10 89.70 84.10 89.00 1.1M
2021-05-17 83.00 87.70 81.10 82.90 1.3M
2021-05-14 93.50 96.10 88.10 89.70 2.4M
2021-05-13 82.80 92.00 82.00 92.00 2.1M
2021-05-12 92.70 92.80 83.50 83.70 3.8M
2021-05-11 99.60 99.60 91.00 92.70 2.8M
2021-05-10 103.00 103.50 100.50 100.50 0.9M
2021-05-07 102.00 104.50 101.50 103.00 0.9M
2021-05-06 103.00 103.50 101.00 101.50 1.1M
2021-05-05 104.50 105.00 102.50 102.50 1.5M
2021-05-04 108.50 108.50 101.00 104.00 2.1M
2021-05-03 109.00 111.50 106.50 107.00 3.7M
2021-04-29 106.50 107.00 104.50 106.50 0.7M
2021-04-28 108.00 108.00 105.50 106.00 0.9M
2021-04-27 107.50 108.50 106.00 107.00 1.4M
2021-04-26 106.00 107.00 104.50 107.00 1.4M
2021-04-23 105.00 106.00 104.00 105.00 0.9M
2021-04-22 108.50 108.50 104.00 104.00 1.8M
2021-04-21 106.50 108.00 106.00 107.50 1.5M
2021-04-20 104.50 107.00 104.00 106.50 1.2M
2021-04-19 104.00 104.50 104.00 104.00 0.8M
2021-04-16 105.50 105.50 104.00 104.50 0.8M
2021-04-15 105.50 106.00 104.50 105.00 0.7M
2021-04-14 105.50 106.50 103.50 105.50 1.4M
2021-04-13 107.00 107.00 105.00 105.50 1.0M
2021-04-12 108.00 108.00 105.50 106.50 1.2M
2021-04-09 111.00 113.00 107.00 107.50 4.7M
2021-04-08 107.00 110.00 106.50 109.50 3.5M
2021-04-07 105.00 106.50 104.00 106.50 0.8M
2021-04-06 105.50 106.00 104.50 104.50 0.9M
2021-04-01 107.50 107.50 105.50 105.50 0.8M
2021-03-31 108.00 108.00 106.00 107.00 0.9M
2021-03-30 107.00 108.50 106.50 107.50 1.4M
2021-03-29 105.50 107.00 104.50 106.00 1.0M
2021-03-26 105.50 105.50 104.00 105.00 0.8M
2021-03-25 106.50 106.50 104.50 105.00 0.7M
2021-03-24 104.00 106.00 104.00 105.50 0.7M
2021-03-23 105.50 106.00 104.00 104.00 0.7M
2021-03-22 106.50 106.50 104.50 105.50 0.8M
2021-03-19 107.00 107.50 105.00 106.00 0.9M
2021-03-18 106.50 108.00 106.00 107.50 1.1M
2021-03-17 107.00 107.50 105.00 106.00 1.2M
2021-03-16 109.00 109.50 106.50 107.00 1.5M
2021-03-15 110.00 111.50 108.50 108.50 2.2M
2021-03-12 109.00 109.50 107.50 109.00 2.3M
2021-03-11 105.50 107.50 105.50 107.00 1.8M
2021-03-10 106.00 106.50 104.50 104.50 1.2M
2021-03-09 105.00 106.00 103.50 104.50 1.6M
2021-03-08 105.00 106.50 103.50 103.50 2.2M
2021-03-05 102.00 102.50 101.50 102.50 0.6M
2021-03-04 104.00 104.50 102.00 103.00 0.9M
2021-03-03 103.50 105.50 103.50 103.50 1.3M
2021-03-02 103.50 105.00 103.00 103.00 1.5M
2021-02-26 102.00 103.50 101.50 102.50 1.1M
2021-02-25 105.50 106.00 103.00 103.50 1.1M
2021-02-24 107.00 108.50 103.50 104.00 3.2M
2021-02-23 102.00 109.50 101.50 107.00 5.0M
2021-02-22 101.00 104.00 101.00 102.00 2.3M
2021-02-19 99.20 101.50 99.20 100.50 1.6M
2021-02-18 100.00 101.00 99.70 100.00 1.4M
2021-02-17 100.50 101.50 99.50 99.80 1.6M
2021-02-05 102.00 102.50 99.70 99.90 1.2M
2021-02-04 102.50 103.50 101.50 101.50 0.7M
2021-02-03 104.00 104.50 102.50 102.50 0.6M
2021-02-02 102.00 103.50 101.50 103.00 0.7M
2021-02-01 100.50 101.00 98.00 100.50 1.1M
2021-01-29 104.00 104.00 101.00 101.00 0.8M
2021-01-28 102.00 104.00 101.50 102.50 0.8M
2021-01-27 106.00 106.50 103.00 103.00 1.1M
2021-01-26 104.00 107.00 104.00 104.50 1.5M
2021-01-25 103.50 104.50 102.50 104.00 0.9M
2021-01-22 103.00 103.50 102.50 103.00 0.6M
2021-01-21 102.00 103.50 101.50 102.00 0.6M
2021-01-20 106.50 106.50 101.50 101.50 1.2M
2021-01-19 104.50 106.00 103.50 105.50 1.0M
2021-01-18 102.50 105.50 101.00 104.00 1.6M
2021-01-15 108.00 108.00 103.00 103.00 2.4M
2021-01-14 106.00 109.50 106.00 107.00 2.5M
2021-01-13 107.00 107.50 105.50 105.50 1.3M
2021-01-12 108.50 109.50 104.00 105.00 2.8M
2021-01-11 110.50 111.00 108.50 108.50 1.7M
2021-01-08 111.50 111.50 108.50 110.50 1.9M
2021-01-07 111.50 112.00 109.00 109.50 1.9M
2021-01-06 115.00 115.00 110.00 110.50 2.4M
2021-01-05 113.00 115.00 112.00 114.50 1.7M
2021-01-04 113.00 114.00 112.50 112.50 1.1M