Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	29.700	29.750	29.700	29.750	28.172	28,000
2023-02-15	29.750	29.750	29.600	29.700	28.125	68,359
2023-02-14	29.650	29.700	29.600	29.700	28.125	50,358
2023-02-13	29.700	29.700	29.600	29.650	28.078	30,672
2023-02-10	29.800	29.800	29.500	29.650	28.078	45,452
2023-02-09	29.800	29.850	29.800	29.800	28.220	23,604
2023-02-08	29.850	29.850	29.750	29.800	28.220	25,328
2023-02-07	29.850	29.850	29.800	29.850	28.267	16,947
2023-02-06	29.950	29.950	29.800	29.850	28.267	29,405
2023-02-03	29.950	29.950	29.800	29.850	28.267	16,219
2023-02-02	30.000	30.000	29.850	29.950	28.362	20,224
2023-02-01	29.700	29.800	29.700	29.800	28.220	16,397
2023-01-31	29.600	29.900	29.600	29.850	28.267	31,354
2023-01-30	29.500	29.550	29.500	29.550	27.983	20,965
2023-01-17	29.450	29.500	29.450	29.500	27.936	10,355
2023-01-16	29.750	29.750	29.450	29.450	27.888	14,461
2023-01-13	29.950	29.950	29.400	29.400	27.841	21,105
2023-01-12	29.500	29.550	29.450	29.450	27.888	17,396
2023-01-11	29.400	29.600	29.400	29.600	28.030	15,326
2023-01-10	29.500	29.500	29.400	29.400	27.841	25,020
2023-01-09	29.450	29.500	29.400	29.500	27.936	51,044
2023-01-06	29.450	29.450	29.400	29.450	27.888	23,686
2023-01-05	29.550	29.550	29.350	29.450	27.888	44,558
2023-01-04	29.600	29.600	29.350	29.500	27.936	12,307
2023-01-03	29.500	29.500	29.400	29.500	27.936	15,626
2022-12-30	29.500	29.550	29.500	29.500	27.936	9,000
2022-12-29	29.500	29.500	29.300	29.400	27.841	19,325
2022-12-27	29.700	29.750	29.650	29.650	28.078	8,802
2022-12-26	29.850	29.850	29.400	29.750	28.172	18,069
2022-12-23	29.400	29.500	29.400	29.500	27.936	5,307
2022-12-22	29.400	29.450	29.400	29.450	27.888	4,414
2022-12-21	29.400	29.900	29.400	29.400	27.841	22,136
2022-12-20	29.400	29.500	29.300	29.400	27.841	31,115
2022-12-19	29.600	29.600	29.400	29.400	27.841	31,468
2022-12-16	29.600	29.650	29.500	29.650	28.078	9,308
2022-12-15	29.650	29.700	29.350	29.700	28.125	52,765
2022-12-14	29.600	29.650	29.600	29.650	28.078	21,355
2022-12-13	29.900	29.900	29.650	29.650	28.078	15,846
2022-12-12	29.550	29.600	29.500	29.600	28.030	15,704
2022-12-09	29.550	29.850	29.550	29.850	28.267	4,866
2022-12-08	29.550	29.850	29.550	29.550	27.983	25,584
2022-12-07	29.650	29.650	29.650	29.650	28.078	19,504
2022-12-06	29.950	29.950	29.750	29.750	28.172	6,697
2022-12-05	29.900	29.950	29.700	29.950	28.362	29,659
2022-12-02	29.900	29.900	29.600	29.800	28.220	23,470
2022-12-01	29.700	29.750	29.600	29.600	28.030	27,989
2022-11-30	29.750	29.900	29.750	29.900	28.315	14,100
2022-11-29	29.800	29.800	29.750	29.750	28.172	10,439
2022-11-28	29.700	29.850	29.700	29.750	28.172	23,365
2022-11-25	29.600	29.700	29.600	29.700	28.125	9,372
2022-11-24	29.550	30.000	29.550	29.750	28.172	28,313
2022-11-23	29.500	29.650	29.500	29.650	28.078	7,275
2022-11-22	29.500	29.600	29.500	29.600	28.030	10,671
2022-11-21	29.600	29.600	29.550	29.550	27.983	12,567
2022-11-18	29.700	29.700	29.600	29.650	28.078	12,387
2022-11-17	29.250	29.800	29.200	29.800	28.220	68,443
2022-11-16	29.400	29.450	29.250	29.300	27.746	53,127
2022-11-15	29.500	29.600	29.400	29.600	28.030	39,958
2022-11-14	29.800	29.800	29.400	29.500	27.936	64,257
2022-11-11	29.800	29.900	29.700	29.750	28.172	19,280

← NewerPage 16 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.