Tons Lightology Inc. (TPEX:4972)
Taiwan · Delayed Price · Currency is TWD 16.90
+0.10 (0.60%)
Jul 21, 2026, 12:58 PM CST
Tons Lightology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 17.00 | 17.05 | 16.85 | 16.95 | 16.95 | 0.59% | 37,914 |
| Jun 4, 2026 | 16.55 | 17.65 | 16.55 | 16.85 | 16.85 | 1.81% | 141,018 |
| Jun 3, 2026 | 16.50 | 16.55 | 16.40 | 16.55 | 16.55 | 0.30% | 104,256 |
| Jun 2, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.30% | 42,830 |
| Jun 1, 2026 | 16.45 | 16.80 | 16.45 | 16.55 | 16.55 | 0.61% | 85,447 |
| May 29, 2026 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | -0.30% | 62,214 |
| May 28, 2026 | 16.45 | 16.50 | 16.40 | 16.50 | 16.50 | 0.30% | 70,027 |
| May 27, 2026 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 0.30% | 52,119 |
| May 26, 2026 | 16.30 | 16.45 | 16.30 | 16.40 | 16.40 | - | 85,627 |
| May 25, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | 107,142 |
| May 22, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.30% | 68,563 |
| May 21, 2026 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | - | 25,678 |
| May 20, 2026 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 0.30% | 28,735 |
| May 19, 2026 | 16.40 | 16.45 | 16.35 | 16.40 | 16.40 | - | 36,411 |
| May 18, 2026 | 16.40 | 16.45 | 16.30 | 16.40 | 16.40 | - | 40,240 |
| May 15, 2026 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | -0.30% | 36,892 |
| May 14, 2026 | 16.45 | 16.45 | 16.40 | 16.45 | 16.45 | 0.30% | 41,103 |
| May 13, 2026 | 16.50 | 16.50 | 16.35 | 16.40 | 16.40 | -0.30% | 27,107 |
| May 12, 2026 | 16.45 | 16.45 | 16.40 | 16.45 | 16.45 | - | 49,264 |
| May 11, 2026 | 16.45 | 16.50 | 16.40 | 16.45 | 16.45 | - | 56,044 |
| May 8, 2026 | 16.50 | 16.50 | 16.40 | 16.45 | 16.45 | - | 67,195 |