Tons Lightology Inc. (TPEX:4972)
Taiwan · Delayed Price · Currency is TWD 16.20
-0.10 (-0.61%)
Oct 2, 2026, 1:30 PM CST
Tons Lightology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | -0.61% | 11,693 |
| Oct 1, 2026 | 16.25 | 16.30 | 16.15 | 16.30 | 16.30 | - | 25,333 |
| Sep 30, 2026 | 16.25 | 16.30 | 16.20 | 16.30 | 16.30 | -0.31% | 16,521 |
| Sep 29, 2026 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | - | 9,589 |
| Sep 24, 2026 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 0.93% | 11,728 |
| Sep 23, 2026 | 16.30 | 16.30 | 16.15 | 16.20 | 16.20 | -1.22% | 40,768 |
| Sep 22, 2026 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | - | 10,354 |
| Sep 21, 2026 | 16.30 | 17.05 | 16.30 | 16.40 | 16.40 | 0.61% | 46,830 |
| Sep 18, 2026 | 16.25 | 16.30 | 16.15 | 16.30 | 16.30 | 0.62% | 30,133 |
| Sep 17, 2026 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | - | 4,320 |
| Sep 16, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.31% | 16,270 |
| Sep 15, 2026 | 16.30 | 16.35 | 16.25 | 16.25 | 16.25 | - | 7,454 |
| Sep 14, 2026 | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | - | 26,429 |
| Sep 11, 2026 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | -0.91% | 20,858 |
| Sep 10, 2026 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | -0.61% | 5,889 |
| Sep 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,712 |
| Sep 8, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 7,469 |
| Sep 7, 2026 | 16.60 | 16.65 | 16.40 | 16.50 | 16.50 | -0.60% | 40,172 |
| Sep 4, 2026 | 16.60 | 16.60 | 16.45 | 16.60 | 16.60 | -0.60% | 22,451 |
| Sep 3, 2026 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | -0.30% | 17,308 |
| Sep 2, 2026 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | - | 9,661 |
| Sep 1, 2026 | 17.00 | 17.00 | 16.60 | 16.75 | 16.75 | -0.30% | 15,827 |
| Aug 31, 2026 | 16.85 | 16.85 | 16.50 | 16.80 | 16.80 | 0.30% | 20,250 |
| Aug 28, 2026 | 16.70 | 16.80 | 16.55 | 16.75 | 16.75 | 0.30% | 20,121 |
| Aug 27, 2026 | 16.75 | 16.75 | 16.55 | 16.70 | 16.70 | - | 16,403 |
| Aug 26, 2026 | 16.65 | 16.70 | 16.50 | 16.70 | 16.70 | 0.30% | 8,183 |
| Aug 25, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 3,369 |
| Aug 24, 2026 | 16.55 | 16.65 | 16.40 | 16.65 | 16.65 | 0.30% | 18,063 |
| Aug 21, 2026 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 0.30% | 13,650 |
| Aug 20, 2026 | 16.45 | 16.55 | 16.45 | 16.55 | 16.55 | 0.30% | 7,416 |
| Aug 19, 2026 | 16.50 | 17.05 | 16.50 | 16.50 | 16.50 | 0.30% | 12,132 |
| Aug 18, 2026 | 16.40 | 16.45 | 16.25 | 16.45 | 16.45 | -0.30% | 29,751 |
| Aug 17, 2026 | 16.50 | 16.50 | 16.35 | 16.50 | 16.50 | -0.60% | 16,310 |
| Aug 14, 2026 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | -0.90% | 15,698 |
| Aug 13, 2026 | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | 0.30% | 5,540 |
| Aug 12, 2026 | 16.80 | 16.80 | 16.45 | 16.70 | 16.70 | 0.91% | 11,385 |
| Aug 11, 2026 | 16.65 | 16.65 | 16.40 | 16.55 | 16.55 | -0.30% | 10,479 |
| Aug 10, 2026 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 0.61% | 17,409 |
| Aug 7, 2026 | 16.40 | 16.55 | 16.40 | 16.50 | 16.50 | - | 7,076 |
| Aug 6, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 0.30% | 17,947 |
| Aug 5, 2026 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | -0.30% | 14,985 |
| Aug 4, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | - | 11,362 |
| Aug 3, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | 30,379 |
| Jul 31, 2026 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 34,935 |
| Jul 30, 2026 | 16.35 | 16.50 | 16.25 | 16.50 | 16.50 | - | 21,338 |
| Jul 29, 2026 | 16.45 | 16.50 | 16.15 | 16.50 | 16.50 | 0.30% | 73,733 |
| Jul 28, 2026 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | -0.30% | 7,919 |
| Jul 27, 2026 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 0.61% | 26,983 |
| Jul 24, 2026 | 16.75 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 21,263 |
| Jul 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 3,476 |