Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	29.700	29.700	29.650	29.700	28.125	9,114
2022-11-09	29.800	29.800	29.650	29.800	28.220	19,702
2022-11-08	29.850	29.900	29.800	29.800	28.220	9,937
2022-11-07	29.600	29.800	29.600	29.800	28.220	21,017
2022-11-04	29.700	29.700	29.500	29.700	28.125	12,649
2022-11-03	29.650	29.700	29.500	29.700	28.125	24,160
2022-11-02	29.950	29.950	29.800	29.850	28.267	20,570
2022-11-01	29.800	29.950	29.700	29.950	28.362	18,407
2022-10-31	30.000	30.000	30.000	30.000	28.409	5,030
2022-10-28	29.750	29.800	29.750	29.800	28.220	9,179
2022-10-27	29.850	30.050	29.850	29.900	28.315	10,220
2022-10-26	29.800	29.950	29.800	29.950	28.362	10,201
2022-10-25	29.550	29.700	29.550	29.700	28.125	16,216
2022-10-24	29.600	29.600	29.500	29.550	27.983	26,031
2022-10-21	29.800	29.900	29.500	29.900	28.315	38,338
2022-10-20	29.900	29.900	29.750	29.800	28.220	18,017
2022-10-19	29.900	29.950	29.850	29.950	28.362	9,341
2022-10-18	30.000	30.000	29.800	29.950	28.362	20,220
2022-10-17	29.900	30.200	29.700	30.200	28.599	36,656
2022-10-14	30.000	30.450	29.950	30.350	28.741	40,367
2022-10-13	30.150	30.150	29.950	29.950	28.362	26,191
2022-10-12	30.000	30.150	30.000	30.150	28.551	33,115
2022-10-11	30.200	30.200	30.000	30.000	28.409	47,637
2022-10-07	30.250	30.250	30.200	30.200	28.599	20,573
2022-10-06	30.500	30.500	30.250	30.250	28.646	28,435
2022-10-05	30.200	30.400	30.200	30.250	28.646	20,342
2022-10-04	30.450	30.450	30.150	30.200	28.599	39,226
2022-10-03	30.500	30.550	30.400	30.500	28.883	19,130
2022-09-30	30.750	30.850	30.000	30.500	28.883	43,328
2022-09-29	30.900	30.900	30.700	30.750	29.119	8,440
2022-09-28	31.350	31.350	30.700	30.700	29.072	40,285
2022-09-27	31.200	31.350	31.200	31.350	29.688	36,552
2022-09-26	31.200	31.350	31.200	31.250	29.593	66,252
2022-09-23	31.200	31.300	31.150	31.250	29.593	84,314
2022-09-22	31.000	31.200	31.000	31.200	29.546	16,463
2022-09-21	31.100	31.250	31.000	31.200	29.546	22,225
2022-09-20	31.300	31.300	31.200	31.200	29.546	12,330
2022-09-19	31.550	31.650	31.150	31.350	29.688	29,782
2022-09-16	31.650	31.650	31.500	31.550	29.877	32,806
2022-09-15	31.600	31.800	31.250	31.650	29.972	42,556
2022-09-14	31.300	31.600	31.100	31.600	29.924	23,525
2022-09-13	31.500	31.900	31.500	31.550	29.877	66,282
2022-09-12	31.000	31.300	30.900	31.300	29.640	96,208
2022-09-08	30.500	30.750	30.400	30.600	28.977	84,955
2022-09-07	30.100	30.250	30.050	30.050	28.457	45,915
2022-09-06	30.200	30.250	30.200	30.250	28.646	6,051
2022-09-05	30.250	30.250	30.200	30.200	28.599	11,215
2022-09-02	30.200	30.300	30.200	30.300	28.693	6,190
2022-09-01	30.200	30.200	30.100	30.100	28.504	10,389
2022-08-31	30.200	30.200	30.200	30.200	28.599	8,887
2022-08-30	30.200	30.250	30.200	30.250	28.646	4,269
2022-08-29	30.100	30.250	30.000	30.250	28.646	21,770
2022-08-26	30.100	30.200	30.100	30.150	28.551	10,875
2022-08-25	30.100	30.100	30.050	30.100	28.504	21,584
2022-08-24	30.100	30.150	30.050	30.050	28.457	16,880
2022-08-23	30.200	30.200	30.050	30.050	28.457	16,346
2022-08-22	30.300	30.300	30.200	30.200	28.599	15,956
2022-08-19	30.200	30.200	30.100	30.150	28.551	9,848
2022-08-18	30.250	30.250	30.150	30.200	28.599	4,949
2022-08-17	30.250	30.300	30.250	30.250	28.646	8,887

← NewerPage 17 of 21 · 1,226 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.