Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	25.000	25.500	24.950	25.250	25.250	112,042
2025-02-03	24.300	25.500	24.250	25.250	25.250	201,100
2025-01-22	24.950	24.950	24.050	24.350	24.350	105,000
2025-01-21	23.500	24.800	23.500	24.100	24.100	494,000
2025-01-20	22.450	22.900	22.450	22.900	22.900	94,000
2025-01-17	20.850	20.900	20.800	20.850	20.850	19,000
2025-01-16	20.550	20.800	20.550	20.700	20.700	21,000
2025-01-15	20.400	20.550	20.200	20.550	20.550	26,000
2025-01-14	20.200	20.400	20.200	20.400	20.400	28,000
2025-01-13	20.300	20.300	20.050	20.200	20.200	41,000
2025-01-10	20.900	20.950	20.200	20.300	20.300	106,000
2025-01-09	21.000	21.150	20.950	20.950	20.950	37,000
2025-01-08	21.250	21.300	20.850	21.000	21.000	152,000
2025-01-07	22.350	22.350	21.000	21.350	21.350	162,000
2025-01-06	22.700	22.700	22.000	22.350	22.350	86,000
2025-01-03	23.200	23.200	22.950	22.950	22.950	42,000
2025-01-02	23.450	23.450	23.150	23.200	23.200	34,000
2024-12-31	23.500	23.500	23.450	23.450	23.450	2,000
2024-12-30	23.500	23.600	23.450	23.600	23.600	6,000
2024-12-27	23.650	23.650	23.400	23.600	23.600	14,000
2024-12-26	23.700	23.750	23.600	23.700	23.700	14,000
2024-12-25	23.400	23.700	23.400	23.700	23.700	30,000
2024-12-24	23.300	23.450	23.200	23.400	23.400	25,000
2024-12-23	23.500	23.500	23.350	23.450	23.450	13,000
2024-12-20	23.550	23.550	23.350	23.500	23.500	21,000
2024-12-19	23.500	23.650	23.450	23.500	23.500	10,000
2024-12-18	23.850	23.850	23.250	23.500	23.500	59,000
2024-12-17	23.400	23.850	22.350	23.850	23.850	206,000
2024-12-16	24.700	24.700	23.350	23.350	23.350	209,000
2024-12-13	25.050	25.050	24.450	24.700	24.700	197,000
2024-12-12	25.200	25.200	25.050	25.150	25.150	11,000
2024-12-11	25.200	25.300	25.200	25.300	25.300	16,000
2024-12-10	25.250	25.300	25.100	25.300	25.300	24,000
2024-12-09	25.550	25.550	25.350	25.400	25.400	9,000
2024-12-06	25.200	25.650	25.000	25.550	25.550	81,000
2024-12-05	25.200	25.250	25.150	25.250	25.250	27,000
2024-12-04	25.250	25.300	25.200	25.300	25.300	17,000
2024-12-03	25.250	25.300	25.200	25.300	25.300	24,000
2024-12-02	25.550	25.600	25.200	25.250	25.250	91,000
2024-11-29	25.500	25.550	25.500	25.500	25.500	18,000
2024-11-28	25.600	25.600	25.500	25.550	25.550	23,000
2024-11-27	25.800	25.800	25.600	25.750	25.750	42,000
2024-11-26	25.750	25.850	25.750	25.850	25.850	6,000
2024-11-25	25.750	25.800	25.750	25.800	25.800	5,000
2024-11-22	25.650	25.900	25.650	25.900	25.900	2,000
2024-11-21	26.000	26.000	25.600	25.650	25.650	4,000
2024-11-20	25.550	25.900	25.500	25.900	25.900	13,033
2024-11-19	25.700	25.700	25.550	25.550	25.550	6,000
2024-11-18	25.550	25.550	25.500	25.500	25.500	24,000
2024-11-15	25.700	25.900	25.500	25.550	25.550	41,000
2024-11-14	25.700	25.700	25.600	25.600	25.600	42,000
2024-11-13	25.750	25.800	25.700	25.750	25.750	28,000
2024-11-12	25.850	25.850	25.700	25.750	25.750	36,000
2024-11-11	25.800	25.900	25.750	25.850	25.850	42,000
2024-11-08	25.900	25.900	25.800	25.850	25.850	55,000
2024-11-07	26.000	26.000	25.850	25.900	25.900	13,000
2024-11-06	25.850	25.900	25.800	25.900	25.900	16,000
2024-11-05	26.000	26.100	25.750	25.850	25.850	65,000
2024-11-04	26.050	26.050	25.950	25.950	25.950	8,000
2024-11-01	25.850	25.950	25.750	25.950	25.950	62,000

← NewerPage 8 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.