Tons Lightology Inc. (TPEX:4972)
Taiwan · Delayed Price · Currency is TWD 17.60
-0.20 (-1.12%)
Mar 30, 2026, 12:09 PM CST
Tons Lightology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 0.85% | 18,090 |
| Mar 26, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | - | 8,961 |
| Mar 25, 2026 | 17.90 | 17.90 | 17.65 | 17.65 | 17.65 | -0.28% | 32,859 |
| Mar 24, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | - | 19,879 |
| Mar 23, 2026 | 17.65 | 17.70 | 17.60 | 17.70 | 17.70 | -0.56% | 46,492 |
| Mar 20, 2026 | 17.65 | 17.80 | 17.65 | 17.80 | 17.80 | -0.28% | 17,145 |
| Mar 19, 2026 | 17.80 | 17.85 | 17.60 | 17.85 | 17.85 | 0.28% | 46,979 |
| Mar 18, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 14,663 |
| Mar 17, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | - | 19,692 |
| Mar 16, 2026 | 18.10 | 18.10 | 17.75 | 17.90 | 17.90 | - | 13,437 |
| Mar 13, 2026 | 17.80 | 17.90 | 17.65 | 17.90 | 17.90 | 0.56% | 28,736 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | 0.28% | 21,422 |
| Mar 11, 2026 | 18.00 | 18.00 | 17.60 | 17.75 | 17.75 | 0.28% | 22,146 |
| Mar 10, 2026 | 17.60 | 17.90 | 17.40 | 17.70 | 17.70 | 0.28% | 75,190 |
| Mar 9, 2026 | 17.65 | 17.95 | 17.45 | 17.65 | 17.65 | -0.28% | 93,421 |
| Mar 6, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 0.28% | 43,162 |
| Mar 5, 2026 | 17.70 | 17.80 | 17.65 | 17.65 | 17.65 | -0.28% | 31,326 |
| Mar 4, 2026 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | -0.28% | 50,684 |
| Mar 3, 2026 | 17.85 | 17.85 | 17.70 | 17.75 | 17.75 | -0.56% | 56,122 |
| Mar 2, 2026 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | - | 33,464 |
| Feb 26, 2026 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | 0.28% | 35,371 |
| Feb 25, 2026 | 17.90 | 17.95 | 17.80 | 17.80 | 17.80 | - | 30,505 |
| Feb 24, 2026 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -0.28% | 18,811 |
| Feb 23, 2026 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -0.83% | 30,218 |
| Feb 11, 2026 | 18.05 | 18.05 | 17.95 | 18.00 | 18.00 | -0.28% | 24,564 |
| Feb 10, 2026 | 18.00 | 18.10 | 18.00 | 18.05 | 18.05 | 0.28% | 20,886 |
| Feb 9, 2026 | 18.10 | 18.45 | 18.00 | 18.00 | 18.00 | - | 14,372 |
| Feb 6, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.28% | 35,828 |
| Feb 5, 2026 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | -0.82% | 34,197 |
| Feb 4, 2026 | 18.00 | 18.20 | 17.95 | 18.20 | 18.20 | 0.83% | 35,493 |
| Feb 3, 2026 | 18.25 | 18.25 | 17.90 | 18.05 | 18.05 | -0.55% | 44,060 |
| Feb 2, 2026 | 18.05 | 18.35 | 17.75 | 18.15 | 18.15 | 0.83% | 105,139 |
| Jan 30, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 25,814 |
| Jan 29, 2026 | 18.05 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 10,888 |
| Jan 28, 2026 | 18.10 | 18.45 | 18.10 | 18.20 | 18.20 | 0.55% | 23,114 |
| Jan 27, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 10,232 |
| Jan 26, 2026 | 18.05 | 18.10 | 17.95 | 18.10 | 18.10 | -0.55% | 33,162 |
| Jan 23, 2026 | 18.00 | 19.00 | 17.80 | 18.20 | 18.20 | 1.39% | 77,002 |
| Jan 22, 2026 | 18.00 | 18.05 | 17.95 | 17.95 | 17.95 | -0.28% | 37,292 |
| Jan 21, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 25,772 |
| Jan 20, 2026 | 18.10 | 18.15 | 18.05 | 18.10 | 18.10 | -0.28% | 20,005 |
| Jan 19, 2026 | 18.00 | 18.20 | 18.00 | 18.15 | 18.15 | 0.83% | 42,772 |
| Jan 16, 2026 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | -0.28% | 39,819 |
| Jan 15, 2026 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | 0.28% | 16,959 |
| Jan 14, 2026 | 17.95 | 18.05 | 17.95 | 18.00 | 18.00 | - | 38,377 |
| Jan 13, 2026 | 18.05 | 18.05 | 17.90 | 18.00 | 18.00 | -0.28% | 27,149 |
| Jan 12, 2026 | 18.05 | 18.05 | 17.90 | 18.05 | 18.05 | -0.28% | 14,691 |
| Jan 9, 2026 | 17.65 | 18.10 | 17.65 | 18.10 | 18.10 | 0.28% | 20,762 |
| Jan 8, 2026 | 18.15 | 18.15 | 17.85 | 18.05 | 18.05 | 0.28% | 18,959 |
| Jan 7, 2026 | 17.80 | 18.10 | 17.60 | 18.00 | 18.00 | 1.12% | 62,939 |