Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	27.900	28.000	27.800	27.950	27.950	13,000
2024-05-10	27.950	28.000	27.800	27.900	27.900	18,000
2024-05-09	28.050	28.100	27.900	27.950	27.950	79,000
2024-05-08	28.150	28.200	27.950	27.950	27.950	38,000
2024-05-07	28.300	28.300	28.100	28.150	28.150	15,000
2024-05-06	28.050	28.250	27.950	27.950	27.950	54,000
2024-05-03	28.000	28.100	28.000	28.050	28.050	30,000
2024-05-02	28.050	28.100	27.850	28.000	28.000	23,000
2024-04-30	27.950	28.150	27.950	28.150	28.150	39,000
2024-04-29	27.900	27.950	27.700	27.950	27.950	27,000
2024-04-26	27.650	27.900	27.350	27.900	27.900	84,000
2024-04-25	28.150	28.300	28.150	28.150	28.150	68,000
2024-04-24	28.150	28.300	28.050	28.100	28.100	51,000
2024-04-23	28.150	28.200	28.000	28.050	28.050	108,000
2024-04-22	28.300	28.300	28.150	28.150	28.150	68,000
2024-04-19	28.150	28.250	28.150	28.250	28.250	42,000
2024-04-18	28.450	28.500	28.300	28.300	28.300	41,000
2024-04-17	28.200	28.500	28.200	28.450	28.450	45,000
2024-04-16	28.350	28.350	28.000	28.150	28.150	92,000
2024-04-15	28.500	28.500	28.350	28.450	28.450	13,000
2024-04-12	28.400	28.400	28.250	28.400	28.400	53,000
2024-04-11	28.400	28.500	28.300	28.350	28.350	56,000
2024-04-10	28.400	28.550	28.400	28.450	28.450	27,000
2024-04-09	28.500	28.550	28.400	28.450	28.450	47,000
2024-04-08	28.500	28.500	28.300	28.500	28.500	32,000
2024-04-03	28.500	28.550	28.350	28.400	28.400	77,000
2024-04-02	28.200	28.200	28.050	28.200	28.200	44,000
2024-04-01	28.100	28.150	28.050	28.100	28.100	38,000
2024-03-29	28.200	28.200	28.150	28.150	28.150	14,000
2024-03-28	28.150	28.200	28.000	28.150	28.150	87,000
2024-03-27	28.300	28.500	28.300	28.400	27.700	73,000
2024-03-26	28.500	28.500	28.500	28.500	27.798	29,048
2024-03-25	28.550	28.550	28.400	28.500	27.798	20,000
2024-03-22	28.350	28.600	28.350	28.450	27.749	17,000
2024-03-21	28.500	28.500	28.400	28.400	28.400	14,000
2024-03-20	28.300	28.300	28.300	28.300	28.300	12,739
2024-03-19	28.400	28.400	28.250	28.300	28.300	43,000
2024-03-18	28.450	28.450	28.450	28.450	28.450	42,567
2024-03-15	28.600	28.600	28.400	28.450	28.450	71,000
2024-03-14	28.700	28.700	28.550	28.650	28.650	22,000
2024-03-13	28.900	28.900	28.700	28.700	28.700	58,000
2024-03-12	29.000	29.100	28.800	28.850	28.850	95,000
2024-03-11	29.400	29.400	28.700	28.850	28.850	46,000
2024-03-08	29.450	29.450	29.250	29.400	29.400	75,000
2024-03-07	29.600	29.700	29.250	29.450	29.450	129,000
2024-03-06	29.500	29.750	29.500	29.750	29.750	101,000
2024-03-05	29.500	29.650	29.400	29.600	29.600	78,000
2024-03-04	29.550	29.650	29.400	29.600	29.600	189,000
2024-03-01	29.500	29.750	29.500	29.750	29.750	146,000
2024-02-29	29.300	29.650	29.200	29.400	29.400	311,000
2024-02-27	29.100	29.100	28.950	29.000	29.000	50,000
2024-02-26	29.050	29.100	28.700	29.000	29.000	84,000
2024-02-23	29.000	29.000	28.800	28.800	28.800	43,000
2024-02-22	29.200	29.200	28.800	28.950	28.950	34,000
2024-02-21	29.050	29.150	29.050	29.100	29.100	34,000
2024-02-20	29.200	29.300	28.900	29.000	29.000	129,000
2024-02-19	28.850	29.150	28.800	29.050	29.050	91,000
2024-02-16	28.700	28.950	28.650	28.850	28.850	68,000
2024-02-15	28.800	28.800	28.550	28.800	28.800	43,000
2024-02-05	29.000	29.100	28.650	28.650	28.650	67,000

← NewerPage 11 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.