Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	28.400	28.400	28.100	28.200	28.200	29,000
2023-08-11	28.300	28.400	28.300	28.350	28.350	10,000
2023-08-10	28.350	28.350	28.300	28.300	28.300	6,000
2023-08-09	28.350	28.500	28.300	28.400	28.400	27,000
2023-08-08	28.400	28.450	28.350	28.350	28.350	15,000
2023-08-07	28.400	28.450	28.350	28.400	28.400	20,000
2023-08-04	28.300	28.450	28.250	28.350	28.350	31,000
2023-08-03	28.150	28.150	28.150	28.150	28.150	0
2023-08-02	28.250	28.250	28.100	28.150	28.150	77,000
2023-08-01	28.300	28.350	28.200	28.300	28.300	15,000
2023-07-31	28.350	28.400	28.300	28.350	28.350	22,000
2023-07-28	28.450	28.450	28.300	28.300	28.300	28,000
2023-07-27	28.600	28.600	28.450	28.450	28.450	6,000
2023-07-26	28.500	28.500	28.350	28.350	28.350	18,000
2023-07-25	28.550	28.600	28.550	28.600	28.600	9,000
2023-07-24	28.450	28.650	28.400	28.650	28.650	38,000
2023-07-21	28.450	28.500	28.450	28.450	28.450	19,000
2023-07-20	28.500	28.500	28.400	28.450	28.450	15,000
2023-07-19	28.350	28.350	28.200	28.300	28.300	40,000
2023-07-18	28.300	28.350	28.200	28.350	28.350	21,000
2023-07-17	28.350	28.350	28.150	28.300	28.300	71,000
2023-07-14	28.400	28.400	28.350	28.350	28.350	67,000
2023-07-13	28.500	28.500	28.400	28.400	28.400	51,000
2023-07-12	28.700	28.700	28.500	28.500	28.500	77,000
2023-07-11	28.700	28.700	28.600	28.650	28.650	41,000
2023-07-10	28.900	28.900	28.600	28.650	28.650	84,000
2023-07-07	28.800	28.900	28.800	28.850	28.850	50,000
2023-07-06	28.950	29.000	28.800	28.850	28.850	65,000
2023-07-05	28.950	29.000	28.900	28.900	28.900	49,000
2023-07-04	29.000	29.000	28.950	28.950	28.950	24,000
2023-07-03	28.950	29.000	28.950	28.950	28.950	34,000
2023-06-30	28.950	29.000	28.900	28.950	28.950	49,000
2023-06-29	29.000	29.000	28.950	29.000	29.000	16,000
2023-06-28	29.000	29.000	28.950	28.950	28.950	7,000
2023-06-27	29.000	29.100	28.950	28.950	28.950	24,000
2023-06-26	29.000	29.000	28.950	29.000	29.000	25,000
2023-06-21	28.950	29.000	28.950	28.950	28.950	5,000
2023-06-20	28.950	29.000	28.950	28.950	28.950	26,000
2023-06-19	29.000	29.100	28.950	29.000	29.000	42,000
2023-06-16	29.000	29.050	28.950	29.000	29.000	58,000
2023-06-15	29.000	29.000	28.900	28.950	28.950	45,000
2023-06-14	29.000	29.000	28.950	28.950	28.950	43,000
2023-06-13	28.950	29.050	28.950	28.950	28.950	32,000
2023-06-12	29.050	29.100	28.950	28.950	28.950	44,000
2023-06-09	29.100	29.100	28.950	29.000	29.000	28,000
2023-06-08	29.000	29.000	28.950	28.950	28.950	31,000
2023-06-07	29.000	29.050	28.950	29.000	29.000	45,000
2023-06-06	29.050	29.050	28.950	29.000	29.000	40,000
2023-06-05	29.100	29.150	29.050	29.050	29.050	46,000
2023-06-02	29.000	29.100	29.000	29.100	29.100	48,000
2023-06-01	29.000	29.100	29.000	29.050	29.050	17,000
2023-05-31	29.000	29.050	28.950	29.000	29.000	32,000
2023-05-30	29.050	29.050	29.000	29.000	29.000	38,000
2023-05-29	29.050	29.100	29.000	29.000	29.000	75,000
2023-05-26	29.200	29.200	29.050	29.050	29.050	50,000
2023-05-25	29.250	29.250	29.150	29.150	29.150	9,000
2023-05-24	29.100	29.350	29.050	29.350	29.350	44,000
2023-05-23	29.050	29.150	29.050	29.050	29.050	42,000
2023-05-22	29.100	29.100	29.000	29.050	29.050	21,000
2023-05-19	29.200	29.200	29.100	29.100	29.100	50,000

← NewerPage 14 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.