Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	30.300	30.300	30.250	30.250	28.646	10,019
2022-08-15	30.300	30.350	30.300	30.350	28.741	5,605
2022-08-12	30.200	30.300	30.100	30.300	28.693	15,096
2022-08-11	30.250	30.300	30.200	30.250	28.646	34,598
2022-08-10	30.150	30.300	30.150	30.200	28.599	26,130
2022-08-09	30.000	30.300	30.000	30.150	28.551	22,558
2022-08-08	30.050	30.500	30.000	30.000	28.409	20,106
2022-08-05	30.000	30.300	30.000	30.000	28.409	15,132
2022-08-04	30.000	30.000	30.000	30.000	28.409	2,161
2022-08-03	30.200	30.200	30.000	30.100	28.504	9,310
2022-08-02	30.400	30.400	30.200	30.350	28.741	13,408
2022-08-01	30.450	30.500	30.350	30.400	28.788	15,566
2022-07-29	30.500	30.500	30.400	30.450	28.835	11,166
2022-07-28	30.750	30.750	30.500	30.500	28.883	4,425
2022-07-27	30.200	30.200	30.200	30.200	28.599	8,306
2022-07-26	30.350	30.350	30.200	30.200	28.599	9,174
2022-07-25	30.350	30.350	30.300	30.300	28.693	6,476
2022-07-22	30.250	30.350	30.250	30.350	28.741	6,195
2022-07-21	30.050	30.250	30.000	30.250	28.646	18,585
2022-07-20	30.400	30.400	30.200	30.200	28.599	3,628
2022-07-19	30.350	30.450	30.000	30.400	28.788	36,150
2022-07-18	29.700	29.950	29.700	29.950	28.362	8,276
2022-07-15	29.800	29.800	29.750	29.800	28.220	10,530
2022-07-14	29.750	29.750	29.700	29.700	28.125	5,789
2022-07-13	29.750	29.750	29.750	29.750	28.172	6,310
2022-07-12	29.800	29.800	29.500	29.600	28.030	12,179
2022-07-11	29.300	29.800	29.300	29.800	28.220	3,598
2022-07-08	29.350	29.550	29.350	29.450	27.888	9,488
2022-07-07	29.250	29.350	29.250	29.350	27.794	22,200
2022-07-06	29.600	29.600	29.450	29.450	27.888	11,175
2022-07-05	29.200	29.450	29.200	29.400	27.841	28,582
2022-07-04	29.550	29.550	29.200	29.200	27.652	25,717
2022-07-01	29.500	29.650	29.450	29.500	27.936	30,616
2022-06-30	29.650	29.700	29.450	29.600	28.030	24,388
2022-06-29	29.750	29.850	29.750	29.850	28.267	9,575
2022-06-28	29.950	29.950	29.850	29.850	28.267	20,237
2022-06-27	30.050	30.850	29.900	29.900	28.315	18,240
2022-06-24	30.200	30.200	29.650	29.850	28.267	29,843
2022-06-23	29.950	29.950	29.500	29.750	28.172	38,406
2022-06-22	30.000	30.000	29.600	29.950	28.362	44,822
2022-06-21	30.850	30.850	29.800	30.000	28.409	35,227
2022-06-20	30.450	30.450	30.000	30.050	28.457	62,743
2022-06-17	30.500	30.550	30.400	30.500	28.883	47,976
2022-06-16	30.600	30.650	30.550	30.600	28.977	22,704
2022-06-15	30.450	30.700	30.450	30.550	28.930	91,917
2022-06-14	32.350	32.450	32.250	32.450	28.741	90,860
2022-06-13	32.650	32.650	32.150	32.350	28.652	36,198
2022-06-10	32.200	32.700	32.000	32.700	28.962	46,580
2022-06-09	32.250	32.400	32.200	32.300	28.608	33,012
2022-06-08	32.500	32.550	32.400	32.550	28.829	22,069
2022-06-07	32.500	32.600	32.400	32.550	28.829	26,252
2022-06-06	32.500	32.600	32.300	32.550	28.829	15,355
2022-06-02	32.500	32.500	32.200	32.500	28.785	29,659
2022-06-01	32.400	32.500	32.250	32.300	28.608	34,195
2022-05-31	32.100	32.200	32.100	32.150	28.475	8,749
2022-05-30	32.050	32.150	32.050	32.100	28.431	15,459
2022-05-27	32.150	32.150	31.950	32.050	28.386	43,110
2022-05-26	32.050	32.250	32.050	32.050	28.386	38,317
2022-05-25	32.150	32.150	32.050	32.100	28.431	11,153
2022-05-24	32.100	32.200	32.050	32.150	28.475	20,000

← NewerPage 18 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.