Tons Lightology Inc. 4972
TPEX · Taiwan · Producer Manufacturing
TWD 16.20-0.10 (-0.61%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.20 | -0.61% | TWD 16.15 | TWD 16.20 | TWD 16.15 | 11.68K |
| 2026-10-01 | TWD 16.30 | 0.00% | TWD 16.25 | TWD 16.30 | TWD 16.15 | 22.04K |
| 2026-09-30 | TWD 16.30 | -0.31% | TWD 16.25 | TWD 16.30 | TWD 16.20 | 13.80K |
| 2026-09-29 | TWD 16.35 | 0.00% | TWD 16.30 | TWD 16.35 | TWD 16.30 | 8.00K |
| 2026-09-24 | TWD 16.35 | +0.93% | TWD 16.20 | TWD 16.35 | TWD 16.20 | 10.08K |
| 2026-09-23 | TWD 16.20 | -1.22% | TWD 16.30 | TWD 16.30 | TWD 16.15 | 33.06K |
| 2026-09-22 | TWD 16.40 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.40 | 8.10K |
| 2026-09-21 | TWD 16.40 | +0.61% | TWD 16.30 | TWD 17.05 | TWD 16.30 | 43.74K |
| 2026-09-18 | TWD 16.30 | +0.62% | TWD 16.25 | TWD 16.30 | TWD 16.15 | 29.00K |
| 2026-09-17 | TWD 16.20 | 0.00% | TWD 16.25 | TWD 16.25 | TWD 16.20 | 4.00K |
| 2026-09-16 | TWD 16.20 | -0.31% | TWD 16.30 | TWD 16.30 | TWD 16.20 | 14.00K |
| 2026-09-15 | TWD 16.25 | 0.00% | TWD 16.30 | TWD 16.35 | TWD 16.25 | 7.00K |
| 2026-09-14 | TWD 16.25 | 0.00% | TWD 16.65 | TWD 16.65 | TWD 16.25 | 26.02K |
| 2026-09-11 | TWD 16.25 | -0.91% | TWD 16.40 | TWD 16.40 | TWD 16.25 | 19.02K |
| 2026-09-10 | TWD 16.40 | -0.61% | TWD 16.45 | TWD 16.45 | TWD 16.40 | 5.20K |
| 2026-09-09 | TWD 16.50 | 0.00% | TWD 16.50 | TWD 16.50 | TWD 16.50 | 1.00K |
| 2026-09-08 | TWD 16.50 | 0.00% | TWD 16.60 | TWD 16.60 | TWD 16.50 | 4.01K |
| 2026-09-07 | TWD 16.50 | -0.60% | TWD 16.60 | TWD 16.65 | TWD 16.40 | 37.10K |
| 2026-09-04 | TWD 16.60 | -0.60% | TWD 16.60 | TWD 16.60 | TWD 16.45 | 20.00K |
| 2026-09-03 | TWD 16.70 | -0.30% | TWD 16.60 | TWD 16.70 | TWD 16.50 | 15.15K |
| 2026-09-02 | TWD 16.75 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.60 | 8.00K |
| 2026-09-01 | TWD 16.75 | -0.30% | TWD 17.00 | TWD 17.00 | TWD 16.60 | 14.18K |
| 2026-08-31 | TWD 16.80 | +0.30% | TWD 16.85 | TWD 16.85 | TWD 16.50 | 19.05K |
| 2026-08-28 | TWD 16.75 | +0.30% | TWD 16.70 | TWD 16.80 | TWD 16.55 | 18.00K |
| 2026-08-27 | TWD 16.70 | 0.00% | TWD 16.75 | TWD 16.75 | TWD 16.55 | 14.01K |
| 2026-08-26 | TWD 16.70 | +0.30% | TWD 16.65 | TWD 16.70 | TWD 16.50 | 7.00K |
| 2026-08-25 | TWD 16.65 | 0.00% | TWD 16.65 | TWD 16.65 | TWD 16.65 | 2.05K |
| 2026-08-24 | TWD 16.65 | +0.30% | TWD 16.55 | TWD 16.65 | TWD 16.40 | 17.00K |
| 2026-08-21 | TWD 16.60 | +0.30% | TWD 16.45 | TWD 16.60 | TWD 16.45 | 12.00K |
| 2026-08-20 | TWD 16.55 | +0.30% | TWD 16.45 | TWD 16.55 | TWD 16.45 | 6.20K |
| 2026-08-19 | TWD 16.50 | +0.30% | TWD 16.50 | TWD 17.05 | TWD 16.50 | 10.00K |
| 2026-08-18 | TWD 16.45 | -0.30% | TWD 16.40 | TWD 16.45 | TWD 16.25 | 29.00K |
| 2026-08-17 | TWD 16.50 | -0.60% | TWD 16.50 | TWD 16.50 | TWD 16.35 | 15.10K |
| 2026-08-14 | TWD 16.60 | -0.90% | TWD 16.50 | TWD 16.60 | TWD 16.40 | 14.00K |
| 2026-08-13 | TWD 16.75 | +0.30% | TWD 16.85 | TWD 16.85 | TWD 16.75 | 4.22K |
| 2026-08-12 | TWD 16.70 | +0.91% | TWD 16.80 | TWD 16.80 | TWD 16.45 | 10.00K |
| 2026-08-11 | TWD 16.55 | -0.30% | TWD 16.65 | TWD 16.65 | TWD 16.40 | 8.00K |
| 2026-08-10 | TWD 16.60 | +0.61% | TWD 16.45 | TWD 16.60 | TWD 16.45 | 15.00K |
| 2026-08-07 | TWD 16.50 | 0.00% | TWD 16.40 | TWD 16.55 | TWD 16.40 | 6.00K |
| 2026-08-06 | TWD 16.50 | +0.30% | TWD 16.45 | TWD 16.50 | TWD 16.45 | 17.00K |
| 2026-08-05 | TWD 16.45 | -0.30% | TWD 16.50 | TWD 16.50 | TWD 16.45 | 14.20K |
| 2026-08-04 | TWD 16.50 | 0.00% | TWD 16.50 | TWD 16.50 | TWD 16.45 | 9.00K |
| 2026-08-03 | TWD 16.50 | 0.00% | TWD 16.30 | TWD 16.50 | TWD 16.30 | 30.00K |
| 2026-07-31 | TWD 16.50 | 0.00% | TWD 16.50 | TWD 16.50 | TWD 16.30 | 31.00K |
| 2026-07-30 | TWD 16.50 | 0.00% | TWD 16.35 | TWD 16.50 | TWD 16.25 | 19.02K |
| 2026-07-29 | TWD 16.50 | +0.30% | TWD 16.45 | TWD 16.50 | TWD 16.15 | 70.00K |
| 2026-07-28 | TWD 16.45 | -0.30% | TWD 16.55 | TWD 16.55 | TWD 16.45 | 7.00K |
| 2026-07-27 | TWD 16.50 | +0.61% | TWD 16.50 | TWD 16.50 | TWD 16.45 | 24.70K |
| 2026-07-24 | TWD 16.40 | -2.38% | TWD 16.75 | TWD 16.80 | TWD 16.40 | 19.00K |
| 2026-07-23 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 3.00K |
| 2026-07-22 | TWD 16.80 | -0.59% | TWD 16.90 | TWD 16.90 | TWD 16.80 | 6.00K |
| 2026-07-21 | TWD 16.90 | +0.60% | TWD 16.80 | TWD 16.90 | TWD 16.80 | 5.00K |
| 2026-07-20 | TWD 16.80 | 0.00% | TWD 16.80 | TWD 16.80 | TWD 16.75 | 4.05K |
| 2026-07-17 | TWD 16.80 | -0.30% | TWD 16.85 | TWD 16.85 | TWD 16.75 | 30.00K |
| 2026-07-16 | TWD 16.85 | -0.30% | TWD 16.90 | TWD 16.90 | TWD 16.85 | 16.02K |
| 2026-07-15 | TWD 16.90 | +0.60% | TWD 16.85 | TWD 16.90 | TWD 16.85 | 10.58K |
| 2026-07-14 | TWD 16.80 | -0.59% | TWD 16.90 | TWD 16.90 | TWD 16.80 | 35.00K |
| 2026-07-13 | TWD 16.90 | -0.59% | TWD 16.95 | TWD 16.95 | TWD 16.85 | 36.00K |
| 2026-07-10 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 17.00 | 0 |
| 2026-07-09 | TWD 17.00 | +0.29% | TWD 16.95 | TWD 17.00 | TWD 16.95 | 13.00K |
| 2026-07-08 | TWD 16.95 | -0.29% | TWD 17.00 | TWD 17.00 | TWD 16.95 | 9.00K |
| 2026-07-07 | TWD 17.00 | -1.73% | TWD 17.30 | TWD 17.40 | TWD 17.00 | 26.00K |
| 2026-07-06 | TWD 17.30 | -0.86% | TWD 17.45 | TWD 17.45 | TWD 17.30 | 21.95K |
| 2026-07-03 | TWD 17.45 | +3.56% | TWD 16.90 | TWD 18.00 | TWD 16.90 | 84.03K |
| 2026-07-02 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 16.90 | TWD 16.85 | 38.00K |
| 2026-07-01 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 16.90 | TWD 16.85 | 11.00K |
| 2026-06-30 | TWD 16.85 | -0.59% | TWD 16.85 | TWD 16.90 | TWD 16.80 | 32.00K |
| 2026-06-29 | TWD 16.95 | +0.30% | TWD 16.85 | TWD 16.95 | TWD 16.85 | 18.00K |
| 2026-06-26 | TWD 16.90 | +0.30% | TWD 16.85 | TWD 16.95 | TWD 16.80 | 71.02K |
| 2026-06-25 | TWD 16.85 | 0.00% | TWD 17.00 | TWD 17.00 | TWD 16.80 | 77.00K |
| 2026-06-24 | TWD 16.85 | -0.30% | TWD 16.90 | TWD 17.05 | TWD 16.85 | 13.00K |
| 2026-06-23 | TWD 16.90 | +0.30% | TWD 16.95 | TWD 16.95 | TWD 16.80 | 15.00K |
| 2026-06-22 | TWD 16.85 | -0.30% | TWD 16.90 | TWD 16.90 | TWD 16.80 | 33.00K |
| 2026-06-18 | TWD 16.90 | +0.30% | TWD 16.80 | TWD 17.00 | TWD 16.80 | 36.00K |
| 2026-06-17 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 16.85 | TWD 16.85 | 16.11K |
| 2026-06-16 | TWD 16.85 | +0.90% | TWD 16.70 | TWD 16.90 | TWD 16.70 | 30.02K |
| 2026-06-15 | TWD 16.70 | 0.00% | TWD 16.60 | TWD 16.70 | TWD 16.40 | 39.00K |
| 2026-06-12 | TWD 16.70 | +0.60% | TWD 16.50 | TWD 16.70 | TWD 16.50 | 25.02K |
| 2026-06-11 | TWD 16.60 | 0.00% | TWD 16.55 | TWD 16.65 | TWD 16.55 | 14.00K |
| 2026-06-10 | TWD 16.60 | -0.60% | TWD 16.50 | TWD 16.60 | TWD 16.50 | 8.16K |
| 2026-06-09 | TWD 16.70 | +0.30% | TWD 16.65 | TWD 16.75 | TWD 16.60 | 16.00K |
| 2026-06-08 | TWD 16.65 | -1.77% | TWD 16.60 | TWD 16.80 | TWD 16.30 | 53.04K |
| 2026-06-05 | TWD 16.95 | +0.59% | TWD 17.00 | TWD 17.05 | TWD 16.85 | 35.00K |
| 2026-06-04 | TWD 16.85 | +1.81% | TWD 16.55 | TWD 17.65 | TWD 16.55 | 135.00K |
| 2026-06-03 | TWD 16.55 | +0.30% | TWD 16.50 | TWD 16.55 | TWD 16.40 | 100.51K |
| 2026-06-02 | TWD 16.50 | -0.30% | TWD 16.60 | TWD 16.60 | TWD 16.30 | 38.58K |
| 2026-06-01 | TWD 16.55 | +0.61% | TWD 16.45 | TWD 16.80 | TWD 16.45 | 79.34K |
| 2026-05-29 | TWD 16.45 | -0.30% | TWD 16.40 | TWD 16.45 | TWD 16.40 | 59.44K |
| 2026-05-28 | TWD 16.50 | +0.30% | TWD 16.45 | TWD 16.50 | TWD 16.40 | 64.00K |
| 2026-05-27 | TWD 16.45 | +0.30% | TWD 16.40 | TWD 16.45 | TWD 16.40 | 47.05K |