Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	28.000	28.000	27.950	27.950	27.950	102,000
2023-11-08	28.000	28.050	27.950	27.950	27.950	45,000
2023-11-07	27.950	28.000	27.950	27.950	27.950	58,000
2023-11-06	28.500	28.500	27.950	28.000	28.000	39,000
2023-11-03	28.100	28.100	27.950	27.950	27.950	35,000
2023-11-02	28.050	28.150	28.050	28.100	28.100	18,000
2023-11-01	27.800	28.150	27.750	28.050	28.050	50,000
2023-10-31	27.800	27.900	27.750	27.800	27.800	36,000
2023-10-30	28.050	28.050	27.800	27.900	27.900	40,000
2023-10-27	28.000	28.000	28.000	28.000	28.000	3,000
2023-10-26	27.850	28.750	27.850	28.000	28.000	20,000
2023-10-25	27.900	28.150	27.900	27.900	27.900	14,000
2023-10-24	27.850	27.900	27.850	27.900	27.900	8,000
2023-10-23	27.950	28.000	27.900	27.950	27.950	6,000
2023-10-20	27.900	28.000	27.800	28.000	28.000	28,000
2023-10-19	28.050	28.050	27.900	27.950	27.950	21,000
2023-10-18	28.000	28.050	28.000	28.050	28.050	20,000
2023-10-17	28.000	28.050	28.000	28.000	28.000	27,000
2023-10-16	28.050	28.100	28.000	28.000	28.000	27,000
2023-10-13	28.050	28.100	28.050	28.100	28.100	6,000
2023-10-12	28.000	28.100	28.000	28.100	28.100	4,000
2023-10-11	28.400	28.400	28.100	28.100	28.100	10,000
2023-10-06	28.000	28.000	27.950	28.000	28.000	7,000
2023-10-05	28.050	28.100	28.000	28.000	28.000	14,000
2023-10-04	28.000	28.100	27.950	28.050	28.050	33,000
2023-10-03	28.050	28.100	28.000	28.050	28.050	5,000
2023-10-02	28.050	28.100	28.000	28.050	28.050	24,000
2023-09-28	28.150	28.400	28.050	28.050	28.050	9,000
2023-09-27	28.050	28.150	28.050	28.150	28.150	8,000
2023-09-26	28.150	28.150	28.000	28.150	28.150	28,000
2023-09-25	28.150	28.350	28.050	28.350	28.350	14,000
2023-09-22	28.050	28.100	28.000	28.100	28.100	25,000
2023-09-21	28.250	28.250	28.150	28.150	28.150	11,000
2023-09-20	28.300	28.350	28.250	28.250	28.250	9,000
2023-09-19	28.350	28.350	28.250	28.300	28.300	9,000
2023-09-18	28.150	28.300	28.150	28.300	28.300	5,000
2023-09-15	28.250	28.250	28.200	28.200	28.200	10,000
2023-09-14	28.150	28.300	28.150	28.250	28.250	9,000
2023-09-13	28.150	28.150	28.150	28.150	28.150	14,000
2023-09-12	28.200	28.200	28.150	28.150	28.150	10,000
2023-09-11	28.250	28.250	28.000	28.200	28.200	66,000
2023-09-08	28.250	28.400	28.200	28.400	28.400	10,000
2023-09-07	28.350	28.350	28.250	28.250	28.250	16,000
2023-09-06	28.400	28.500	28.400	28.400	28.400	19,000
2023-09-05	28.500	28.500	28.450	28.450	28.450	6,000
2023-09-04	28.500	28.500	28.500	28.500	28.500	28,000
2023-09-01	28.250	28.500	28.250	28.500	28.500	13,000
2023-08-31	28.200	28.200	28.200	28.200	28.200	10,000
2023-08-30	28.300	28.300	28.200	28.200	28.200	23,000
2023-08-29	28.400	28.400	28.400	28.400	28.400	2,000
2023-08-28	28.150	28.200	28.100	28.150	28.150	8,000
2023-08-25	28.150	28.150	28.150	28.150	28.150	4,000
2023-08-24	28.150	28.200	28.100	28.150	28.150	16,000
2023-08-23	28.100	28.150	28.100	28.150	28.150	5,000
2023-08-22	28.100	28.200	28.100	28.100	28.100	12,000
2023-08-21	28.200	28.200	28.150	28.200	28.200	9,000
2023-08-18	28.150	28.250	28.150	28.150	28.150	22,000
2023-08-17	28.050	28.100	28.050	28.100	28.100	8,000
2023-08-16	28.100	28.200	28.100	28.150	28.150	6,000
2023-08-15	28.000	28.200	28.000	28.150	28.150	20,000

← NewerPage 13 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.