Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.900	21.900	21.700	21.800	21.800	13,228
2025-05-02	21.750	22.250	21.700	22.000	22.000	46,000
2025-04-30	22.000	22.000	21.700	21.700	21.700	16,200
2025-04-29	21.950	22.000	21.900	22.000	22.000	6,000
2025-04-28	21.950	22.000	21.900	21.900	21.900	25,010
2025-04-25	22.050	22.200	21.900	21.950	21.950	32,036
2025-04-24	22.000	22.400	21.950	21.950	21.950	29,155
2025-04-23	22.550	22.550	21.900	22.050	22.050	21,156
2025-04-22	22.350	22.950	21.650	22.050	22.050	56,027
2025-04-21	22.600	23.300	22.150	22.150	22.150	103,025
2025-04-18	22.600	23.700	22.150	22.550	22.550	299,102
2025-04-17	22.000	22.750	22.000	22.750	22.750	159,000
2025-04-16	20.550	20.700	20.500	20.700	20.700	42,576
2025-04-15	18.350	19.150	18.100	18.850	18.850	11,468
2025-04-14	18.150	18.800	18.100	18.300	18.300	44,026
2025-04-11	18.300	18.300	18.150	18.150	18.150	23,000
2025-04-10	16.800	18.300	16.800	18.250	18.250	104,390
2025-04-09	18.250	18.250	16.600	16.650	16.650	115,206
2025-04-08	18.150	18.900	18.000	18.250	18.250	91,000
2025-04-07	19.750	19.800	19.750	19.750	19.750	79,306
2025-04-02	22.000	22.000	21.900	21.900	21.900	17,000
2025-04-01	22.000	22.000	21.900	21.900	21.900	7,000
2025-03-31	22.200	22.200	21.800	21.850	21.850	42,253
2025-03-28	22.950	22.950	22.550	22.550	22.550	17,178
2025-03-27	23.200	23.200	23.000	23.000	23.000	42,191
2025-03-26	23.250	23.300	23.250	23.300	23.300	9,399
2025-03-25	23.400	23.500	23.200	23.250	23.250	16,518
2025-03-24	23.200	23.300	23.000	23.250	23.250	18,000
2025-03-21	23.200	23.400	23.050	23.300	23.300	26,448
2025-03-20	24.250	24.300	23.900	24.000	24.000	78,000
2025-03-19	24.150	24.200	24.050	24.050	24.050	36,551
2025-03-18	24.000	24.150	24.000	24.100	24.100	20,001
2025-03-17	24.000	24.000	23.850	23.850	23.850	22,025
2025-03-14	24.000	24.000	23.850	23.950	23.950	13,002
2025-03-13	24.100	24.250	23.950	24.000	24.000	20,000
2025-03-12	24.350	24.450	23.500	23.800	23.800	24,200
2025-03-11	24.050	24.050	24.000	24.000	24.000	7,005
2025-03-10	24.100	24.100	23.900	24.000	24.000	12,999
2025-03-07	23.950	24.100	23.900	24.100	24.100	17,004
2025-03-06	24.250	24.250	23.900	24.100	24.100	24,000
2025-03-05	23.950	24.050	23.950	24.050	24.050	16,020
2025-03-04	24.350	24.350	23.850	23.900	23.900	30,950
2025-03-03	24.950	24.950	24.350	24.350	24.350	63,331
2025-02-27	25.000	25.100	24.950	24.950	24.950	19,008
2025-02-26	25.350	25.350	25.300	25.300	25.300	17,000
2025-02-25	25.350	25.500	25.250	25.350	25.350	42,053
2025-02-24	25.500	25.500	25.350	25.350	25.350	53,000
2025-02-21	25.450	25.500	25.300	25.350	25.350	18,001
2025-02-20	25.400	25.400	25.250	25.350	25.350	16,100
2025-02-19	25.200	25.300	25.200	25.300	25.300	43,000
2025-02-18	25.200	25.300	25.150	25.300	25.300	30,000
2025-02-17	25.250	25.300	24.800	25.100	25.100	67,000
2025-02-14	25.350	25.400	25.100	25.300	25.300	36,000
2025-02-13	25.300	25.300	25.100	25.300	25.300	34,000
2025-02-12	25.300	25.300	25.200	25.300	25.300	43,015
2025-02-11	25.300	25.400	25.300	25.300	25.300	34,000
2025-02-10	25.300	25.450	25.250	25.300	25.300	48,230
2025-02-07	25.100	25.350	25.100	25.300	25.300	82,250
2025-02-06	25.200	25.300	25.150	25.300	25.300	36,000
2025-02-05	25.200	25.250	25.150	25.250	25.250	31,000

← NewerPage 7 of 21 · 1,225 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.