Tons Lightology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	26.650	26.950	25.900	26.300	26.300	147,000
2024-08-05	27.950	27.950	26.550	26.600	26.600	286,000
2024-08-02	28.050	28.100	27.900	28.050	28.050	49,000
2024-08-01	28.000	28.200	28.000	28.150	28.150	26,000
2024-07-31	27.700	28.150	27.500	27.950	27.950	145,000
2024-07-30	27.600	27.800	27.600	27.800	27.800	69,000
2024-07-29	27.800	27.800	27.600	27.600	27.600	43,000
2024-07-26	27.800	27.900	27.650	27.650	27.650	41,000
2024-07-25	27.900	27.900	27.900	27.900	27.900	0
2024-07-24	27.900	27.900	27.900	27.900	27.900	0
2024-07-23	27.850	27.900	27.750	27.900	27.900	25,000
2024-07-22	28.000	28.000	27.700	27.850	27.850	46,000
2024-07-19	28.200	28.200	27.900	28.000	28.000	59,000
2024-07-18	28.300	28.300	28.200	28.200	28.200	43,000
2024-07-17	28.450	28.650	28.200	28.300	28.300	96,000
2024-07-16	28.300	28.500	28.300	28.400	28.400	106,000
2024-07-15	28.200	28.400	28.150	28.300	28.300	94,000
2024-07-12	28.050	28.100	28.000	28.050	28.050	46,000
2024-07-11	28.050	28.100	28.000	28.050	28.050	38,000
2024-07-10	28.100	28.100	28.000	28.100	28.100	48,000
2024-07-09	28.200	28.200	28.000	28.150	28.150	32,000
2024-07-08	28.300	28.300	28.000	28.150	28.150	72,000
2024-07-05	28.000	28.200	28.000	28.100	28.100	51,000
2024-07-04	28.150	28.250	27.950	28.050	28.050	82,000
2024-07-03	27.900	28.700	27.900	28.050	28.050	280,000
2024-07-02	27.900	27.900	27.750	27.750	27.750	20,000
2024-07-01	27.850	27.900	27.700	27.900	27.900	34,000
2024-06-28	28.000	28.000	27.800	27.850	27.850	28,000
2024-06-27	28.000	28.000	27.800	27.900	27.900	17,000
2024-06-26	27.800	27.950	27.750	27.950	27.950	10,000
2024-06-25	27.800	28.000	27.750	27.800	27.800	12,000
2024-06-24	27.850	27.900	27.800	27.800	27.800	23,000
2024-06-21	27.750	27.900	27.750	27.850	27.850	24,000
2024-06-20	27.700	27.800	27.700	27.750	27.750	34,000
2024-06-19	27.800	27.800	27.700	27.700	27.700	49,000
2024-06-18	27.750	27.850	27.700	27.750	27.750	49,000
2024-06-17	27.850	27.950	27.750	27.750	27.750	61,000
2024-06-14	27.800	27.950	27.800	27.850	27.850	13,000
2024-06-13	27.950	27.950	27.900	27.900	27.900	26,000
2024-06-12	27.950	28.000	27.900	27.950	27.950	15,000
2024-06-11	28.150	28.150	27.700	28.050	28.050	58,000
2024-06-07	27.950	28.000	27.850	27.950	27.950	27,000
2024-06-06	28.050	28.050	27.900	27.900	27.900	36,000
2024-06-05	28.150	28.150	27.950	27.950	27.950	26,000
2024-06-04	28.250	28.300	28.000	28.100	28.100	90,000
2024-06-03	28.000	28.000	27.950	27.950	27.950	29,000
2024-05-31	28.050	28.100	27.950	28.000	28.000	34,000
2024-05-30	27.950	28.100	27.950	28.050	28.050	25,000
2024-05-29	28.000	28.100	28.000	28.100	28.100	42,000
2024-05-28	28.000	28.050	28.000	28.000	28.000	70,000
2024-05-27	27.800	28.000	27.750	28.000	28.000	101,000
2024-05-24	27.800	28.000	27.750	27.900	27.900	62,000
2024-05-23	27.800	27.950	27.700	27.950	27.950	66,000
2024-05-22	27.800	27.900	27.800	27.850	27.850	45,000
2024-05-21	27.800	27.900	27.800	27.800	27.800	40,000
2024-05-20	27.850	27.850	27.750	27.850	27.850	64,000
2024-05-17	27.900	27.950	27.750	27.850	27.850	40,000
2024-05-16	28.050	28.050	27.900	27.950	27.950	110,000
2024-05-15	27.900	28.100	27.700	27.950	27.950	142,000
2024-05-14	27.900	28.000	27.900	27.950	27.950	36,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-21	0.8000 TWD
2024-03-28	0.7000 TWD
2023-03-23	1.6200 TWD
2022-06-15	2.1000 TWD
2021-06-16	2.4000 TWD
2020-06-16	2.2414 TWD
2019-06-14	2.3589 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.