Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	28.700	28.800	28.550	28.650	28.650	26,000
2024-02-01	28.800	28.850	28.650	28.800	28.800	26,000
2024-01-31	28.550	28.850	28.550	28.800	28.800	18,000
2024-01-30	28.800	28.850	28.700	28.850	28.850	38,000
2024-01-29	28.950	28.950	28.850	28.850	28.850	24,000
2024-01-26	28.700	28.700	28.650	28.700	28.700	13,000
2024-01-25	28.650	28.900	28.650	28.800	28.800	33,000
2024-01-24	28.600	28.800	28.550	28.650	28.650	17,000
2024-01-23	28.450	28.600	28.450	28.550	28.550	36,000
2024-01-22	28.550	28.600	28.500	28.600	28.600	29,000
2024-01-19	28.400	28.600	28.400	28.600	28.600	23,000
2024-01-18	28.400	28.500	28.400	28.400	28.400	9,000
2024-01-17	28.750	28.800	28.350	28.350	28.350	87,000
2024-01-16	28.900	28.950	28.800	28.900	28.900	16,000
2024-01-15	29.250	29.250	28.950	28.950	28.950	37,032
2024-01-12	28.700	28.900	28.700	28.900	28.900	22,000
2024-01-11	28.900	28.900	28.600	28.700	28.700	35,000
2024-01-10	29.000	29.000	28.850	28.900	28.900	21,000
2024-01-09	29.100	29.300	29.000	29.000	29.000	44,000
2024-01-08	29.400	29.400	29.100	29.100	29.100	62,000
2024-01-05	29.100	29.250	29.000	29.050	29.050	85,000
2024-01-04	28.850	29.050	28.800	28.850	28.850	86,000
2024-01-03	30.050	30.350	28.750	28.800	28.800	421,000
2024-01-02	28.550	28.600	28.450	28.500	28.500	70,000
2023-12-29	28.400	28.500	28.400	28.500	28.500	19,000
2023-12-28	28.450	28.450	28.350	28.450	28.450	33,000
2023-12-27	28.400	28.550	28.400	28.450	28.450	25,000
2023-12-26	28.500	28.500	28.450	28.450	28.450	24,000
2023-12-25	28.400	28.450	28.400	28.450	28.450	25,000
2023-12-22	28.350	28.400	28.350	28.400	28.400	15,000
2023-12-21	28.300	28.450	28.300	28.400	28.400	33,000
2023-12-20	28.350	28.350	28.300	28.350	28.350	27,000
2023-12-19	28.400	28.400	28.150	28.350	28.350	40,000
2023-12-18	28.250	28.400	28.250	28.350	28.350	29,000
2023-12-15	28.450	28.450	28.250	28.250	28.250	42,000
2023-12-14	28.650	28.650	28.300	28.350	28.350	23,000
2023-12-13	28.500	28.500	28.050	28.250	28.250	54,000
2023-12-12	28.800	28.800	28.500	28.500	28.500	82,000
2023-12-11	28.800	28.850	28.700	28.850	28.850	42,000
2023-12-08	29.000	29.000	28.550	28.700	28.700	61,000
2023-12-07	28.950	29.100	28.700	28.750	28.750	54,000
2023-12-06	28.800	29.350	28.700	28.850	28.850	156,000
2023-12-05	29.250	30.500	28.550	28.550	28.550	498,000
2023-12-04	28.000	28.000	27.850	27.900	27.900	56,000
2023-12-01	28.050	28.150	27.800	28.000	28.000	74,000
2023-11-30	27.900	28.050	27.900	28.050	28.050	14,000
2023-11-29	27.900	27.950	27.900	27.950	27.950	16,000
2023-11-28	27.800	28.000	27.650	27.900	27.900	16,000
2023-11-27	27.800	27.850	27.750	27.800	27.800	19,000
2023-11-24	27.600	27.850	27.600	27.750	27.750	38,000
2023-11-23	27.800	27.850	27.750	27.750	27.750	53,000
2023-11-22	27.800	27.900	27.650	27.850	27.850	48,000
2023-11-21	28.000	28.000	27.850	27.900	27.900	21,000
2023-11-20	27.950	27.950	27.900	27.900	27.900	6,000
2023-11-17	27.800	27.900	27.800	27.900	27.900	16,000
2023-11-16	27.750	27.750	27.750	27.750	27.750	15,000
2023-11-15	27.800	27.800	27.650	27.750	27.750	35,000
2023-11-14	27.850	27.850	27.700	27.750	27.750	49,000
2023-11-13	27.850	28.100	27.800	27.800	27.800	26,000
2023-11-10	28.000	28.000	27.750	27.800	27.800	66,000

← NewerPage 12 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.