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
2023-12-29 51.80 52.20 51.50 52.20 0.1M
2023-12-28 51.40 51.90 51.30 51.90 0.1M
2023-12-27 51.40 51.90 51.40 51.90 0.1M
2023-12-26 51.70 51.90 51.50 51.80 0.1M
2023-12-25 51.40 51.70 51.10 51.70 0.0M
2023-12-22 51.80 51.80 51.30 51.40 0.0M
2023-12-21 51.60 52.00 51.40 51.40 0.1M
2023-12-20 51.80 52.20 51.30 52.20 0.1M
2023-12-19 51.90 52.30 50.90 51.90 0.1M
2023-12-18 52.60 52.60 51.60 52.20 0.1M
2023-12-15 51.70 52.70 51.40 52.70 0.2M
2023-12-14 51.70 52.00 51.20 51.70 0.1M
2023-12-13 51.60 52.00 50.90 51.80 0.1M
2023-12-12 51.40 51.80 51.20 51.80 0.1M
2023-12-11 51.50 51.50 50.60 51.30 0.1M
2023-12-08 51.60 52.00 50.80 51.50 0.1M
2023-12-07 51.50 51.80 51.10 51.60 0.1M
2023-12-06 52.20 52.20 51.30 51.60 0.1M
2023-12-05 52.20 52.30 51.70 52.20 0.1M
2023-12-04 52.90 52.90 52.10 52.70 0.1M
2023-12-01 52.70 52.70 52.00 52.60 0.1M
2023-11-30 52.50 52.50 51.80 52.30 0.1M
2023-11-29 52.10 52.20 51.70 52.10 0.1M
2023-11-28 51.20 51.70 50.80 51.70 0.1M
2023-11-27 51.40 51.50 50.60 51.20 0.1M
2023-11-24 52.20 52.20 51.50 51.80 0.1M
2023-11-23 51.20 52.40 51.20 52.20 0.2M
2023-11-22 51.20 51.30 50.80 51.30 0.1M
2023-11-21 51.60 51.90 51.00 51.40 0.1M
2023-11-20 50.10 51.50 50.10 51.50 0.2M
2023-11-17 49.80 50.00 49.80 50.00 0.0M
2023-11-16 50.40 50.40 49.80 49.90 0.1M
2023-11-15 50.50 50.50 49.65 50.10 0.2M
2023-11-14 48.60 49.85 48.60 49.85 0.3M
2023-11-13 48.55 48.80 48.35 48.35 0.1M
2023-11-10 48.35 48.55 48.25 48.25 0.0M
2023-11-09 48.55 48.55 48.35 48.40 0.0M
2023-11-08 48.30 48.65 48.30 48.55 0.1M
2023-11-07 48.40 48.50 48.10 48.30 0.0M
2023-11-06 48.15 48.55 48.15 48.40 0.1M
2023-11-03 48.65 48.65 48.00 48.15 0.1M
2023-11-02 48.05 48.45 48.00 48.20 0.1M
2023-11-01 47.75 47.75 47.25 47.45 0.0M
2023-10-31 48.30 48.40 47.00 47.35 0.1M
2023-10-30 48.30 48.50 48.00 48.30 0.0M
2023-10-27 48.50 48.50 47.80 48.30 0.1M
2023-10-26 48.40 48.50 48.00 48.05 0.1M
2023-10-25 48.45 49.00 48.45 48.55 0.0M
2023-10-24 47.80 48.75 47.80 48.45 0.1M
2023-10-23 48.25 48.35 48.00 48.35 0.1M
2023-10-20 48.40 48.70 47.40 48.25 0.1M
2023-10-19 48.35 48.75 48.00 48.35 0.1M
2023-10-18 49.90 49.90 47.50 48.35 0.4M
2023-10-17 50.20 50.50 49.90 49.90 0.1M
2023-10-16 50.10 50.40 50.10 50.10 0.0M
2023-10-13 50.50 50.50 50.20 50.30 0.1M
2023-10-12 50.30 50.70 50.00 50.50 0.1M
2023-10-11 51.20 51.20 50.30 50.30 0.1M
2023-10-06 50.50 51.20 50.50 51.00 0.0M
2023-10-05 50.60 51.10 50.60 51.10 0.1M
2023-10-04 50.80 50.80 50.50 50.60 0.1M
2023-10-03 51.70 51.70 50.90 51.20 0.1M
2023-10-02 51.70 51.70 51.10 51.30 0.1M
2023-09-28 50.80 51.10 50.70 51.10 0.1M
2023-09-27 50.80 51.10 50.70 51.00 0.2M
2023-09-26 51.50 51.60 51.20 51.20 0.0M
2023-09-25 51.70 51.90 51.20 51.50 0.1M
2023-09-22 51.70 51.70 51.20 51.40 0.1M
2023-09-21 52.30 52.30 51.70 52.10 0.1M
2023-09-20 52.80 52.80 52.10 52.30 0.1M
2023-09-19 53.20 53.20 52.80 52.80 0.1M
2023-09-18 52.40 53.50 52.40 52.80 0.1M
2023-09-15 53.20 53.30 52.60 52.60 0.1M
2023-09-14 52.80 53.30 52.60 52.90 0.1M
2023-09-13 53.20 53.60 52.60 52.80 0.1M
2023-09-12 52.90 53.50 52.80 53.20 0.1M
2023-09-11 53.50 53.80 52.50 53.50 0.2M
2023-09-08 53.00 54.50 52.90 54.00 0.3M
2023-09-07 52.60 53.30 52.60 53.30 0.2M
2023-09-06 52.70 53.00 52.50 52.70 0.2M
2023-09-05 52.00 53.10 52.00 53.00 0.3M
2023-09-04 52.70 52.70 51.70 52.00 0.3M
2023-09-01 51.50 52.90 51.50 52.60 0.2M
2023-08-31 52.00 52.00 51.10 51.80 0.1M
2023-08-30 51.00 51.60 50.90 50.90 0.1M
2023-08-29 50.90 51.00 50.80 51.00 0.1M
2023-08-28 51.60 51.60 50.60 50.90 0.2M
2023-08-25 50.60 51.40 50.60 51.20 0.1M
2023-08-24 51.80 52.00 51.10 51.10 0.1M
2023-08-23 52.30 52.30 51.40 51.80 0.1M
2023-08-22 52.30 52.30 51.10 51.40 0.2M
2023-08-21 53.90 54.00 52.10 52.30 0.3M
2023-08-18 53.90 55.80 53.40 53.70 0.7M
2023-08-17 53.60 54.50 53.20 53.90 0.3M
2023-08-16 51.90 53.50 51.60 53.20 0.2M
2023-08-15 52.70 53.20 52.10 52.60 0.1M
2023-08-14 53.60 53.70 52.40 52.70 0.2M
2023-08-11 51.50 53.50 51.50 53.30 0.4M
2023-08-10 52.70 52.70 51.30 51.30 0.2M
2023-08-09 50.60 53.10 50.60 52.70 0.5M
2023-08-08 50.50 51.20 50.50 50.80 0.1M
2023-08-07 51.10 51.10 50.70 51.00 0.0M
2023-08-04 50.20 50.90 50.10 50.90 0.1M
2023-08-02 51.30 51.30 50.00 50.20 0.2M
2023-08-01 51.20 51.20 50.70 51.10 0.1M
2023-07-31 51.30 51.30 50.70 51.20 0.1M
2023-07-28 51.40 51.40 50.60 51.30 0.1M
2023-07-27 50.60 51.00 50.60 51.00 0.1M
2023-07-26 51.00 51.00 50.60 50.60 0.1M
2023-07-25 51.00 51.50 50.80 51.50 0.1M
2023-07-24 52.10 52.10 51.00 51.00 0.2M
2023-07-21 52.80 52.80 51.50 52.10 0.2M
2023-07-20 52.50 52.80 52.00 52.50 0.1M
2023-07-19 52.20 52.30 51.60 52.30 0.2M
2023-07-18 52.60 52.60 51.80 52.10 0.1M
2023-07-17 52.80 53.50 52.30 52.60 0.3M
2023-07-14 56.80 57.10 56.40 57.00 0.5M
2023-07-13 56.10 56.50 55.90 56.30 0.3M
2023-07-12 56.00 56.00 55.60 55.90 0.1M
2023-07-11 56.20 57.00 56.00 56.10 0.1M
2023-07-10 57.70 57.70 56.10 56.20 0.3M
2023-07-07 58.50 58.50 57.80 58.10 0.1M
2023-07-06 58.50 58.50 58.00 58.40 0.1M
2023-07-05 59.00 59.00 58.40 58.80 0.1M
2023-07-04 59.10 59.10 58.60 58.60 0.1M
2023-07-03 58.30 58.80 58.30 58.80 0.1M
2023-06-30 58.50 58.50 58.20 58.30 0.0M
2023-06-29 58.00 58.60 58.00 58.60 0.1M
2023-06-28 58.00 58.10 57.80 58.10 0.1M
2023-06-27 58.30 58.30 57.70 58.10 0.1M
2023-06-26 58.20 58.30 57.80 58.30 0.1M
2023-06-21 57.60 58.70 57.50 58.70 0.1M
2023-06-20 58.20 58.20 57.40 57.60 0.1M
2023-06-19 57.80 57.90 57.20 57.80 0.1M
2023-06-16 58.50 59.00 58.00 58.10 0.1M
2023-06-15 59.40 59.40 58.70 58.90 0.1M
2023-06-14 58.70 60.00 58.70 59.40 0.3M
2023-06-13 57.90 58.70 57.60 58.70 0.1M
2023-06-12 58.00 58.40 57.70 58.10 0.1M
2023-06-09 58.20 58.70 58.10 58.20 0.2M
2023-06-08 58.50 59.00 58.20 58.20 0.2M
2023-06-07 57.80 58.20 57.60 58.00 0.1M
2023-06-06 58.00 58.00 57.50 57.80 0.1M
2023-06-05 57.00 57.60 56.90 57.50 0.1M
2023-06-02 56.70 57.30 56.70 57.00 0.2M
2023-06-01 56.60 56.70 56.40 56.70 0.0M
2023-05-31 56.10 56.90 56.10 56.80 0.1M
2023-05-30 57.60 57.60 56.30 56.40 0.2M
2023-05-29 57.50 57.50 56.70 57.20 0.1M
2023-05-26 56.00 58.00 55.70 57.50 0.1M
2023-05-25 56.90 56.90 55.80 56.10 0.1M
2023-05-24 55.60 56.50 55.60 56.30 0.1M
2023-05-23 55.50 55.90 55.50 55.60 0.1M
2023-05-22 55.60 56.00 55.60 55.90 0.0M
2023-05-19 57.10 57.10 55.50 55.60 0.3M
2023-05-18 57.20 57.20 56.70 57.00 0.1M
2023-05-17 55.20 57.20 55.20 56.70 0.1M
2023-05-16 54.50 55.40 54.50 55.20 0.1M
2023-05-15 54.90 54.90 54.40 54.50 0.1M
2023-05-12 54.40 55.20 54.20 54.90 0.1M
2023-05-11 57.00 57.00 55.00 55.00 0.3M
2023-05-10 57.60 58.10 57.20 57.20 0.1M
2023-05-09 58.10 59.00 57.90 57.90 0.2M
2023-05-08 56.30 59.40 56.30 59.20 0.3M
2023-05-05 55.70 55.90 55.40 55.60 0.1M
2023-05-04 56.20 56.20 55.40 55.70 0.1M
2023-05-03 55.90 56.10 55.50 55.60 0.1M
2023-05-02 55.70 56.00 55.40 55.90 0.1M
2023-04-28 56.00 56.00 55.30 55.30 0.1M
2023-04-27 55.00 55.60 55.00 55.40 0.1M
2023-04-26 55.10 55.40 54.60 55.30 0.2M
2023-04-25 56.40 56.40 55.10 55.60 0.1M
2023-04-24 55.70 56.50 55.70 56.30 0.1M
2023-04-21 57.90 58.00 56.30 56.40 0.2M
2023-04-20 58.60 58.70 57.80 57.90 0.2M
2023-04-19 59.70 59.70 59.00 59.00 0.1M
2023-04-18 60.30 60.30 59.70 59.70 0.1M
2023-04-17 59.60 59.90 59.60 59.80 0.1M
2023-04-14 59.80 60.00 59.50 59.80 0.1M
2023-04-13 60.40 60.40 59.80 59.80 0.1M
2023-04-12 59.90 60.30 59.50 60.10 0.2M
2023-04-11 59.40 59.70 59.10 59.50 0.2M
2023-04-10 60.30 60.30 59.30 59.40 0.1M
2023-04-07 59.20 59.60 59.20 59.50 0.1M
2023-04-06 58.40 59.20 58.40 59.10 0.1M
2023-03-31 59.00 59.20 58.90 58.90 0.1M
2023-03-30 58.70 58.80 58.50 58.70 0.1M
2023-03-29 58.60 58.90 58.40 58.70 0.1M
2023-03-28 59.70 59.70 58.50 58.60 0.1M
2023-03-27 59.60 59.70 59.10 59.10 0.1M
2023-03-24 58.80 59.80 58.80 59.40 0.1M
2023-03-23 58.80 59.40 58.80 58.80 0.1M
2023-03-22 58.00 58.80 58.00 58.80 0.1M
2023-03-21 57.80 58.00 57.50 57.80 0.1M
2023-03-20 57.40 57.90 57.40 57.80 0.1M
2023-03-17 57.40 57.40 56.80 56.90 0.1M
2023-03-16 57.60 57.60 56.70 56.70 0.1M
2023-03-15 58.10 58.20 57.50 57.60 0.1M
2023-03-14 58.10 58.20 57.50 57.60 0.1M
2023-03-13 57.90 58.40 56.80 58.10 0.1M
2023-03-10 59.00 59.00 58.00 58.30 0.2M
2023-03-09 60.40 60.40 59.10 59.40 0.1M
2023-03-08 59.90 60.00 59.50 59.90 0.2M
2023-03-07 60.80 61.00 60.40 60.70 0.2M
2023-03-06 60.00 60.70 60.00 60.40 0.2M
2023-03-03 59.20 59.80 58.60 59.80 0.3M
2023-03-02 58.80 58.80 58.10 58.40 0.1M
2023-03-01 58.40 58.50 58.00 58.20 0.1M
2023-02-24 59.40 59.50 58.30 58.40 0.2M
2023-02-23 58.00 58.70 58.00 58.60 0.1M
2023-02-22 57.40 58.10 57.40 58.00 0.1M
2023-02-21 58.10 58.30 57.50 58.20 0.1M
2023-02-20 57.40 57.80 57.40 57.60 0.1M
2023-02-17 56.70 57.40 56.70 57.40 0.0M
2023-02-16 56.80 57.20 56.60 57.20 0.1M
2023-02-15 56.50 56.80 56.40 56.60 0.0M
2023-02-14 56.00 56.70 55.70 56.20 0.1M
2023-02-13 56.60 56.60 55.70 56.10 0.1M
2023-02-10 56.80 56.80 56.10 56.10 0.1M
2023-02-09 56.50 57.00 56.50 57.00 0.1M
2023-02-08 56.70 57.10 56.50 56.90 0.2M
2023-02-07 57.70 57.70 57.30 57.50 0.0M
2023-02-06 58.30 58.30 57.40 57.70 0.1M
2023-02-03 58.80 58.80 58.00 58.30 0.1M
2023-02-02 57.30 58.40 57.30 58.20 0.3M
2023-02-01 57.20 57.20 56.80 57.10 0.1M
2023-01-31 55.70 56.50 55.60 56.50 0.1M
2023-01-30 54.80 55.70 54.70 55.50 0.2M
2023-01-17 54.00 54.40 53.50 54.10 0.1M
2023-01-16 55.70 55.70 54.00 54.00 0.2M
2023-01-13 56.00 56.00 55.00 55.10 0.1M
2023-01-12 56.60 56.60 55.20 55.40 0.1M
2023-01-11 56.60 56.90 56.30 56.40 0.1M
2023-01-10 55.10 56.50 55.00 56.30 0.2M
2023-01-09 54.90 55.80 54.40 54.60 0.2M
2023-01-06 54.40 55.00 54.20 54.90 0.1M
2023-01-05 54.60 55.40 54.40 54.60 0.1M
2023-01-04 54.50 54.80 54.20 54.50 0.1M
2023-01-03 54.90 55.30 54.50 55.00 0.1M