Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	29.200	29.200	29.100	29.100	29.100	50,000
2023-05-18	29.250	29.250	29.100	29.150	29.150	24,000
2023-05-17	29.200	29.250	29.100	29.150	29.150	36,000
2023-05-16	29.000	29.500	29.000	29.450	29.450	22,000
2023-05-15	29.050	29.100	29.000	29.000	29.000	21,000
2023-05-12	29.050	29.100	29.050	29.050	29.050	28,000
2023-05-11	29.600	29.600	29.050	29.050	29.050	15,000
2023-05-10	29.100	29.100	29.050	29.100	29.100	29,000
2023-05-09	29.050	29.200	29.050	29.150	29.150	12,000
2023-05-08	29.150	29.300	29.050	29.250	29.250	21,000
2023-05-05	29.150	29.150	29.000	29.050	29.050	30,000
2023-05-04	29.050	29.350	29.000	29.250	29.250	23,000
2023-05-03	28.950	29.250	28.900	29.200	29.200	43,000
2023-05-02	29.100	29.100	28.800	28.950	28.950	236,000
2023-04-28	29.050	29.450	29.000	29.200	29.200	50,000
2023-04-27	29.100	29.200	29.000	29.050	29.050	111,000
2023-04-26	29.250	29.350	29.150	29.200	29.200	25,000
2023-04-25	29.400	29.450	29.350	29.400	29.400	30,000
2023-04-24	29.400	29.450	29.400	29.400	29.400	28,000
2023-04-21	29.950	30.000	28.900	29.400	29.400	80,000
2023-04-20	30.000	30.000	29.700	29.750	29.750	52,000
2023-04-19	29.900	29.950	29.900	29.950	29.950	15,000
2023-04-18	29.950	30.100	29.900	29.950	29.950	40,000
2023-04-17	29.950	30.000	29.900	29.950	29.950	23,000
2023-04-14	29.950	30.000	29.900	29.950	29.950	45,000
2023-04-13	30.050	30.100	29.950	29.950	29.950	39,000
2023-04-12	29.800	29.900	29.800	29.850	29.850	23,000
2023-04-11	29.900	30.000	29.850	29.850	29.850	44,000
2023-04-10	30.800	30.800	29.850	29.850	29.850	66,000
2023-04-07	29.650	29.650	29.650	29.650	29.650	0
2023-04-06	29.800	29.850	29.650	29.650	29.650	15,000
2023-03-31	29.600	29.600	29.450	29.600	29.600	23,000
2023-03-30	29.500	29.600	29.500	29.500	29.500	20,000
2023-03-29	29.350	29.550	29.350	29.500	29.500	25,000
2023-03-28	29.450	29.500	29.350	29.350	29.350	20,000
2023-03-27	29.300	29.400	29.300	29.350	29.350	37,000
2023-03-24	29.250	29.400	29.150	29.300	29.300	71,000
2023-03-23	28.950	29.600	28.950	29.250	29.250	180,000
2023-03-22	30.450	30.700	30.350	30.550	28.930	168,000
2023-03-21	30.300	30.500	30.200	30.450	28.835	97,000
2023-03-20	30.150	30.250	30.150	30.250	28.646	27,000
2023-03-17	30.000	30.150	29.950	30.150	28.551	73,062
2023-03-16	30.100	30.200	30.050	30.050	28.457	30,811
2023-03-15	30.100	30.150	30.100	30.100	28.504	24,646
2023-03-14	30.050	30.150	30.000	30.100	28.504	29,062
2023-03-13	30.300	30.300	30.000	30.250	28.646	30,001
2023-03-10	30.400	30.500	30.300	30.300	28.693	26,700
2023-03-09	30.600	30.600	30.450	30.500	28.883	28,860
2023-03-08	30.500	30.500	30.350	30.450	28.835	35,604
2023-03-07	30.450	30.550	30.400	30.500	28.883	44,221
2023-03-06	30.400	30.500	30.300	30.500	28.883	71,776
2023-03-03	30.400	30.400	30.300	30.400	28.788	32,491
2023-03-02	30.500	30.500	30.300	30.400	28.788	34,388
2023-03-01	30.300	30.700	30.300	30.450	28.835	61,115
2023-02-24	30.350	30.350	30.100	30.300	28.693	47,771
2023-02-23	30.400	30.800	30.350	30.450	28.835	52,779
2023-02-22	29.850	30.600	29.850	30.400	28.788	32,229
2023-02-21	29.800	30.000	29.800	29.950	28.362	25,765
2023-02-20	29.800	29.900	29.800	29.900	28.315	30,005
2023-02-17	29.750	29.800	29.700	29.800	28.220	14,513

← NewerPage 15 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.