Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	32.500	32.500	32.300	32.400	28.696	17,561
2022-02-21	32.300	32.500	32.200	32.500	28.785	66,635
2022-02-18	32.200	32.350	32.200	32.300	28.608	25,166
2022-02-17	32.400	32.400	32.100	32.150	28.475	33,820
2022-02-16	32.600	32.600	32.400	32.400	28.696	68,700
2022-02-15	32.500	32.650	32.400	32.500	28.785	37,371
2022-02-14	32.250	32.500	32.200	32.500	28.785	95,784
2022-02-11	31.900	32.250	31.900	32.200	28.519	56,172
2022-02-10	31.800	32.000	31.800	31.900	28.254	44,321
2022-02-09	31.700	31.900	31.700	31.800	28.165	20,909
2022-02-08	31.750	31.900	31.400	31.700	28.076	12,445
2022-02-07	31.400	31.450	31.000	31.400	27.811	43,762
2022-01-26	31.600	31.600	31.400	31.400	27.811	16,660
2022-01-25	31.550	31.550	31.400	31.400	27.811	44,106
2022-01-24	31.750	31.750	31.400	31.650	28.032	47,774
2022-01-21	31.900	31.900	31.750	31.750	28.121	50,380
2022-01-20	31.900	32.000	31.850	31.950	28.298	20,782
2022-01-19	31.900	31.900	31.850	31.900	28.254	37,280
2022-01-18	31.850	31.950	31.850	31.950	28.298	10,094
2022-01-17	31.800	31.850	31.750	31.850	28.209	19,532
2022-01-14	31.900	31.900	31.750	31.800	28.165	19,472
2022-01-13	31.900	31.950	31.900	31.900	28.254	41,612
2022-01-12	31.900	32.000	31.750	31.850	28.209	35,302
2022-01-11	31.700	31.850	31.700	31.800	28.165	22,841
2022-01-10	31.600	31.750	31.600	31.700	28.076	11,096
2022-01-07	31.700	31.700	31.550	31.650	28.032	28,005
2022-01-06	31.800	31.800	31.650	31.650	28.032	47,115
2022-01-05	31.800	31.800	31.700	31.800	28.165	15,483
2022-01-04	32.000	32.000	31.700	31.800	28.165	40,247
2022-01-03	32.000	32.100	32.000	32.100	28.431	23,469
2021-12-30	31.900	32.000	31.900	32.000	28.342	39,794
2021-12-29	31.900	31.900	31.850	31.850	28.209	16,536
2021-12-28	31.800	31.800	31.700	31.700	28.076	16,520
2021-12-27	31.900	31.900	31.700	31.750	28.121	14,415
2021-12-24	31.800	31.800	31.700	31.700	28.076	6,597
2021-12-23	31.600	31.700	31.600	31.700	28.076	10,547
2021-12-22	31.600	31.700	31.500	31.600	27.988	43,231
2021-12-21	32.050	32.050	31.750	31.800	28.165	28,328
2021-12-20	31.650	31.800	31.600	31.800	28.165	25,576
2021-12-17	31.500	31.800	31.500	31.700	28.076	13,282
2021-12-16	31.450	31.600	31.450	31.500	27.899	18,700
2021-12-15	31.500	31.500	31.450	31.450	27.855	12,316
2021-12-14	31.600	31.600	31.450	31.500	27.899	18,764
2021-12-13	32.000	32.000	31.500	31.700	28.076	44,303
2021-12-10	31.950	32.000	31.900	31.950	28.298	7,212
2021-12-09	32.000	32.150	31.900	31.950	28.298	36,220
2021-12-08	31.950	31.950	31.900	31.950	28.298	13,926
2021-12-07	31.750	32.000	31.750	31.900	28.254	62,193
2021-12-06	31.750	31.750	31.550	31.750	28.121	14,254
2021-12-03	31.850	31.900	31.600	31.600	27.988	24,343
2021-12-02	31.600	31.700	31.600	31.600	27.988	13,233
2021-12-01	31.550	31.600	31.500	31.500	27.899	12,500
2021-11-30	31.550	31.600	31.300	31.550	27.944	24,588
2021-11-29	31.300	31.550	31.200	31.550	27.944	30,564
2021-11-26	31.900	31.900	31.300	31.300	27.722	21,012
2021-11-25	31.450	31.600	31.450	31.500	27.899	29,305
2021-11-24	31.450	31.450	31.400	31.450	27.855	13,299
2021-11-23	31.500	31.550	31.300	31.450	27.855	19,656
2021-11-22	31.400	31.550	31.350	31.550	27.944	41,745
2021-11-19	31.400	31.550	31.350	31.350	27.766	31,142

← NewerPage 20 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.