Tons Lightology Inc. (TPEX:4972)
Taiwan · Delayed Price · Currency is TWD 16.50
+0.05 (0.30%)
Aug 19, 2026, 11:09 AM CST
Tons Lightology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 7,224 |
| Jul 21, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 5,848 |
| Jul 20, 2026 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | - | 6,291 |
| Jul 17, 2026 | 16.85 | 16.85 | 16.75 | 16.80 | 16.80 | -0.30% | 33,212 |
| Jul 16, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | -0.30% | 19,448 |
| Jul 15, 2026 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | 0.60% | 11,839 |
| Jul 14, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 36,897 |
| Jul 13, 2026 | 16.95 | 16.95 | 16.85 | 16.90 | 16.90 | -0.59% | 38,377 |
| Jul 9, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 0.29% | 13,959 |
| Jul 8, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -0.29% | 12,342 |
| Jul 7, 2026 | 17.30 | 17.40 | 17.00 | 17.00 | 17.00 | -1.73% | 29,849 |
| Jul 6, 2026 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | -0.86% | 28,194 |
| Jul 3, 2026 | 16.90 | 18.00 | 16.90 | 17.45 | 17.45 | 3.56% | 87,399 |
| Jul 2, 2026 | 16.85 | 16.90 | 16.85 | 16.85 | 16.85 | - | 40,711 |
| Jul 1, 2026 | 16.85 | 16.90 | 16.85 | 16.85 | 16.85 | - | 13,499 |
| Jun 30, 2026 | 16.85 | 16.90 | 16.80 | 16.85 | 16.85 | -0.59% | 34,724 |
| Jun 29, 2026 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | 0.30% | 20,719 |
| Jun 26, 2026 | 16.85 | 16.95 | 16.80 | 16.90 | 16.90 | 0.30% | 72,940 |
| Jun 25, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | - | 79,676 |
| Jun 24, 2026 | 16.90 | 17.05 | 16.85 | 16.85 | 16.85 | -0.30% | 13,906 |
| Jun 23, 2026 | 16.95 | 16.95 | 16.80 | 16.90 | 16.90 | 0.30% | 19,045 |
| Jun 22, 2026 | 16.90 | 16.90 | 16.80 | 16.85 | 16.85 | -0.30% | 37,522 |
| Jun 18, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.30% | 37,818 |
| Jun 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 18,228 |
| Jun 16, 2026 | 16.70 | 16.90 | 16.70 | 16.85 | 16.85 | 0.90% | 34,344 |
| Jun 15, 2026 | 16.60 | 16.70 | 16.40 | 16.70 | 16.70 | - | 43,706 |
| Jun 12, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | 30,260 |
| Jun 11, 2026 | 16.55 | 16.65 | 16.55 | 16.60 | 16.60 | - | 14,523 |
| Jun 10, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | 10,372 |
| Jun 9, 2026 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | 0.30% | 17,584 |
| Jun 8, 2026 | 16.60 | 16.80 | 16.30 | 16.65 | 16.65 | -1.77% | 59,265 |