Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	32.200	32.200	32.050	32.100	28.431	14,000
2022-05-20	32.200	32.200	32.100	32.200	28.519	6,235
2022-05-19	32.100	32.200	31.800	32.200	28.519	11,306
2022-05-18	32.150	32.350	32.150	32.350	28.652	11,505
2022-05-17	31.950	32.100	31.950	32.100	28.431	8,140
2022-05-16	31.950	32.250	31.950	31.950	28.298	17,132
2022-05-13	31.700	31.900	31.700	31.900	28.254	19,085
2022-05-12	32.000	32.000	31.800	31.800	28.165	15,098
2022-05-11	32.200	32.250	32.100	32.100	28.431	13,120
2022-05-10	32.250	32.250	31.650	32.100	28.431	53,823
2022-05-09	32.500	32.500	32.200	32.250	28.564	26,808
2022-05-06	32.500	32.500	32.200	32.400	28.696	10,000
2022-05-05	32.500	32.500	32.350	32.500	28.785	11,156
2022-05-04	32.350	32.600	32.350	32.350	28.652	17,814
2022-05-03	32.200	33.000	32.200	32.300	28.608	89,494
2022-04-29	32.250	32.250	31.950	32.200	28.519	62,106
2022-04-28	32.150	32.250	32.150	32.250	28.564	16,605
2022-04-27	32.700	32.700	32.000	32.150	28.475	74,290
2022-04-26	32.550	32.550	32.400	32.450	28.741	15,162
2022-04-25	32.700	32.700	32.400	32.550	28.829	18,433
2022-04-22	32.700	32.700	32.500	32.600	28.874	26,131
2022-04-21	32.550	32.700	32.550	32.600	28.874	15,575
2022-04-20	32.700	32.700	32.450	32.600	28.874	26,785
2022-04-19	32.450	32.500	32.450	32.450	28.741	18,194
2022-04-18	32.400	32.450	32.400	32.450	28.741	37,086
2022-04-15	32.450	32.450	32.200	32.450	28.741	13,280
2022-04-14	32.700	32.700	32.300	32.450	28.741	25,150
2022-04-13	32.300	32.700	32.100	32.700	28.962	44,322
2022-04-12	32.500	32.600	32.150	32.300	28.608	79,077
2022-04-11	32.800	32.800	32.550	32.600	28.874	34,100
2022-04-08	32.800	32.850	32.600	32.800	29.051	24,736
2022-04-07	32.850	32.850	32.650	32.750	29.006	29,866
2022-04-06	32.800	32.850	32.600	32.850	29.095	41,781
2022-04-01	32.850	32.850	32.550	32.850	29.095	24,430
2022-03-31	32.850	32.850	32.750	32.850	29.095	26,802
2022-03-30	32.800	32.800	32.750	32.750	29.006	18,402
2022-03-29	32.750	32.850	32.700	32.700	28.962	19,501
2022-03-28	32.900	32.900	32.750	32.750	29.006	36,241
2022-03-25	32.900	32.950	32.800	32.900	29.139	27,561
2022-03-24	32.750	32.900	32.750	32.900	29.139	12,215
2022-03-23	32.650	32.800	32.650	32.800	29.051	9,548
2022-03-22	32.800	32.850	32.800	32.800	29.051	19,762
2022-03-21	32.500	32.800	32.350	32.650	28.918	50,730
2022-03-18	32.450	32.500	32.450	32.500	28.785	30,030
2022-03-17	32.300	32.450	32.300	32.400	28.696	26,303
2022-03-16	32.300	32.350	32.250	32.250	28.564	21,221
2022-03-15	32.550	32.550	32.200	32.300	28.608	29,700
2022-03-14	32.900	32.900	32.400	32.550	28.829	57,286
2022-03-11	32.600	32.900	32.500	32.650	28.918	47,052
2022-03-10	32.350	32.850	32.350	32.600	28.874	60,461
2022-03-09	32.000	32.400	32.000	32.100	28.431	21,820
2022-03-08	32.550	32.550	31.900	31.950	28.298	125,839
2022-03-07	32.900	32.900	32.500	32.550	28.829	59,793
2022-03-04	33.200	33.200	32.900	32.900	29.139	53,831
2022-03-03	33.100	33.200	33.050	33.200	29.405	81,020
2022-03-02	33.400	33.400	33.150	33.350	29.538	46,419
2022-03-01	33.300	33.800	33.300	33.400	29.582	162,066
2022-02-25	32.400	33.900	32.400	33.300	29.493	305,271
2022-02-24	32.450	32.450	32.000	32.100	28.431	98,697
2022-02-23	32.400	32.450	32.350	32.450	28.741	38,201

← NewerPage 19 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.