Tons Lightology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	25.850	25.850	25.850	25.850	25.850	0
2024-10-30	26.000	26.150	25.850	25.850	25.850	47,000
2024-10-29	26.200	26.200	26.000	26.000	26.000	27,000
2024-10-28	26.200	26.200	26.050	26.150	26.150	29,000
2024-10-25	25.950	26.300	25.800	26.200	26.200	100,000
2024-10-24	26.050	26.100	25.900	26.050	26.050	92,000
2024-10-23	26.000	26.100	26.000	26.050	26.050	29,000
2024-10-22	26.050	26.100	26.000	26.050	26.050	41,000
2024-10-21	26.050	26.200	26.000	26.100	26.100	36,000
2024-10-18	26.200	26.200	26.000	26.100	26.100	63,000
2024-10-17	26.200	26.250	26.150	26.250	26.250	27,000
2024-10-16	26.200	26.200	26.000	26.150	26.150	69,000
2024-10-15	26.400	26.400	26.200	26.250	26.250	24,000
2024-10-14	26.300	26.400	26.150	26.200	26.200	54,000
2024-10-11	26.350	26.500	26.300	26.350	26.350	49,000
2024-10-09	26.700	26.700	26.400	26.450	26.450	74,000
2024-10-08	26.700	26.800	26.500	26.800	26.800	61,000
2024-10-07	27.150	27.150	26.600	26.700	26.700	98,000
2024-10-04	26.800	27.150	26.750	26.950	26.950	73,000
2024-10-03	26.800	26.800	26.800	26.800	26.800	0
2024-10-02	26.800	26.800	26.800	26.800	26.800	0
2024-10-01	26.800	26.800	26.700	26.800	26.800	26,000
2024-09-30	26.800	26.850	26.700	26.800	26.800	20,000
2024-09-27	26.700	26.800	26.500	26.700	26.700	92,000
2024-09-26	26.950	26.950	26.500	26.700	26.700	74,000
2024-09-25	26.850	26.900	26.700	26.900	26.900	26,000
2024-09-24	26.850	26.900	26.800	26.900	26.900	21,000
2024-09-23	26.900	26.900	26.700	26.900	26.900	29,000
2024-09-20	26.700	26.900	26.650	26.900	26.900	21,000
2024-09-19	26.600	26.950	26.600	26.850	26.850	28,000
2024-09-18	26.700	26.750	26.550	26.600	26.600	19,000
2024-09-16	26.400	26.900	26.400	26.800	26.800	44,000
2024-09-13	26.350	26.600	26.350	26.500	26.500	14,000
2024-09-12	26.700	26.700	26.450	26.450	26.450	33,000
2024-09-11	26.350	26.450	26.350	26.450	26.450	8,000
2024-09-10	26.650	26.650	26.350	26.350	26.350	32,000
2024-09-09	26.500	26.700	26.400	26.700	26.700	29,000
2024-09-06	26.900	26.900	26.700	26.750	26.750	21,000
2024-09-05	26.950	26.950	26.650	26.800	26.800	91,000
2024-09-04	26.900	27.050	26.500	27.000	27.000	48,000
2024-09-03	27.600	28.100	27.200	27.300	27.300	134,000
2024-09-02	26.800	27.050	26.800	27.050	27.050	24,000
2024-08-30	26.700	26.800	26.700	26.800	26.800	30,000
2024-08-29	26.750	26.750	26.500	26.650	26.650	24,000
2024-08-28	26.600	26.700	26.600	26.600	26.600	26,000
2024-08-27	26.500	26.650	26.500	26.550	26.550	32,000
2024-08-26	26.650	26.650	26.550	26.600	26.600	20,000
2024-08-23	26.600	26.650	26.600	26.650	26.650	12,000
2024-08-22	26.600	26.650	26.600	26.600	26.600	20,000
2024-08-21	26.600	26.650	26.500	26.650	26.650	55,000
2024-08-20	26.800	26.850	26.600	26.600	26.600	57,000
2024-08-19	26.850	26.900	26.800	26.900	26.900	36,000
2024-08-16	26.850	26.900	26.650	26.900	26.900	87,000
2024-08-15	26.800	26.900	26.700	26.850	26.850	34,000
2024-08-14	26.750	26.850	26.700	26.700	26.700	23,000
2024-08-13	26.900	26.900	26.700	26.750	26.750	36,000
2024-08-12	26.950	27.000	26.900	26.900	26.900	30,000
2024-08-09	27.000	27.000	26.900	26.900	26.900	39,000
2024-08-08	26.600	26.800	26.500	26.800	26.800	27,000
2024-08-07	26.300	26.800	26.300	26.650	26.650	76,000

← NewerPage 9 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.