Tons Lightology Inc. (TPEX:4972)
Taiwan
· Delayed Price · Currency is TWD 17.70
+0.05 (0.28%)
Mar 10, 2026, 1:30 PM CST
Tons Lightology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 17.50 | 17.80 | 17.20 | 17.80 | 17.80 | 1.71% | 40,424 |
| Jan 5, 2026 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -1.96% | 44,521 |
| Jan 2, 2026 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -1.11% | 27,113 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.00 | 18.05 | 18.05 | -0.28% | 20,691 |
| Dec 30, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 28,595 |
| Dec 29, 2025 | 18.20 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 38,889 |
| Dec 26, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 0.27% | 11,872 |
| Dec 24, 2025 | 18.30 | 18.35 | 18.20 | 18.25 | 18.25 | -0.82% | 24,155 |
| Dec 23, 2025 | 18.30 | 18.40 | 18.15 | 18.40 | 18.40 | 0.55% | 26,305 |
| Dec 22, 2025 | 18.55 | 18.55 | 18.20 | 18.30 | 18.30 | 0.83% | 10,806 |
| Dec 19, 2025 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | -1.89% | 10,365 |
| Dec 18, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | 0.82% | 9,366 |
| Dec 17, 2025 | 18.50 | 18.85 | 18.35 | 18.35 | 18.35 | -0.27% | 11,877 |
| Dec 16, 2025 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 0.27% | 11,500 |
| Dec 15, 2025 | 18.70 | 18.70 | 18.25 | 18.35 | 18.35 | -1.34% | 16,003 |
| Dec 12, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 0.81% | 3,837 |
| Dec 11, 2025 | 18.50 | 19.40 | 18.30 | 18.45 | 18.45 | 0.82% | 55,776 |
| Dec 10, 2025 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | -0.54% | 5,173 |
| Dec 9, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.27% | 14,362 |
| Dec 8, 2025 | 18.55 | 18.55 | 18.20 | 18.45 | 18.45 | 0.27% | 6,169 |
| Dec 5, 2025 | 18.65 | 18.65 | 18.35 | 18.40 | 18.40 | 1.10% | 7,584 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -0.27% | 7,541 |
| Dec 3, 2025 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -0.54% | 8,252 |
| Dec 2, 2025 | 18.50 | 18.50 | 18.25 | 18.35 | 18.35 | 1.10% | 18,057 |
| Dec 1, 2025 | 18.15 | 18.15 | 18.10 | 18.15 | 18.15 | - | 9,261 |
| Nov 28, 2025 | 18.35 | 18.50 | 18.05 | 18.15 | 18.15 | -0.55% | 15,052 |
| Nov 27, 2025 | 18.25 | 18.30 | 18.20 | 18.25 | 18.25 | 0.27% | 34,599 |
| Nov 26, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 19,795 |
| Nov 25, 2025 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | 0.28% | 6,564 |
| Nov 24, 2025 | 17.95 | 18.05 | 17.90 | 18.05 | 18.05 | -0.28% | 33,763 |
| Nov 21, 2025 | 18.20 | 18.20 | 17.85 | 18.10 | 18.10 | - | 35,283 |
| Nov 20, 2025 | 17.95 | 18.10 | 17.85 | 18.10 | 18.10 | 0.56% | 41,807 |
| Nov 19, 2025 | 17.90 | 18.40 | 17.85 | 18.00 | 18.00 | 0.56% | 47,358 |
| Nov 18, 2025 | 17.90 | 17.90 | 17.85 | 17.90 | 17.90 | -0.83% | 29,135 |
| Nov 17, 2025 | 18.05 | 18.05 | 17.95 | 18.05 | 18.05 | - | 19,553 |
| Nov 14, 2025 | 18.00 | 18.05 | 17.95 | 18.05 | 18.05 | - | 28,954 |
| Nov 13, 2025 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 0.28% | 10,985 |
| Nov 12, 2025 | 18.20 | 18.90 | 17.90 | 18.00 | 18.00 | 0.28% | 27,001 |
| Nov 11, 2025 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | -0.28% | 16,476 |
| Nov 10, 2025 | 17.95 | 18.10 | 17.85 | 18.00 | 18.00 | 0.28% | 29,533 |
| Nov 7, 2025 | 18.25 | 18.25 | 17.90 | 17.95 | 17.95 | -0.28% | 24,142 |
| Nov 6, 2025 | 18.35 | 18.35 | 17.85 | 18.00 | 18.00 | - | 26,806 |
| Nov 5, 2025 | 18.00 | 18.15 | 17.70 | 18.00 | 18.00 | -0.28% | 82,625 |
| Nov 4, 2025 | 18.50 | 18.50 | 18.00 | 18.05 | 18.05 | - | 25,924 |
| Nov 3, 2025 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | -0.55% | 43,059 |
| Oct 31, 2025 | 18.15 | 18.30 | 18.05 | 18.15 | 18.15 | -1.09% | 35,891 |
| Oct 30, 2025 | 18.20 | 19.10 | 18.20 | 18.35 | 18.35 | 0.82% | 65,678 |
| Oct 29, 2025 | 18.15 | 18.25 | 18.10 | 18.20 | 18.20 | 0.28% | 25,127 |
| Oct 28, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | -0.27% | 7,112 |
| Oct 27, 2025 | 18.25 | 18.35 | 18.00 | 18.20 | 18.20 | -0.27% | 33,596 |
| Oct 23, 2025 | 18.35 | 18.35 | 18.05 | 18.25 | 18.25 | 0.55% | 9,320 |
| Oct 22, 2025 | 18.10 | 18.15 | 17.95 | 18.15 | 18.15 | 0.28% | 43,043 |
| Oct 21, 2025 | 18.10 | 18.10 | 17.90 | 18.10 | 18.10 | - | 103,554 |
| Oct 20, 2025 | 18.20 | 18.55 | 17.80 | 18.10 | 18.10 | -0.55% | 93,892 |
| Oct 17, 2025 | 18.30 | 18.30 | 17.95 | 18.20 | 18.20 | 0.83% | 82,129 |
| Oct 16, 2025 | 18.65 | 18.65 | 17.95 | 18.05 | 18.05 | 0.28% | 20,543 |
| Oct 15, 2025 | 18.40 | 18.45 | 18.00 | 18.00 | 18.00 | 0.28% | 32,562 |
| Oct 14, 2025 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | -0.28% | 46,322 |
| Oct 13, 2025 | 17.95 | 18.35 | 17.75 | 18.00 | 18.00 | 0.28% | 42,627 |
| Oct 9, 2025 | 18.05 | 18.25 | 17.95 | 17.95 | 17.95 | -0.55% | 65,467 |
| Oct 8, 2025 | 18.00 | 18.20 | 18.00 | 18.05 | 18.05 | 0.28% | 49,057 |
| Oct 7, 2025 | 18.05 | 18.10 | 17.80 | 18.00 | 18.00 | -0.28% | 56,448 |
| Oct 3, 2025 | 18.35 | 18.35 | 18.05 | 18.05 | 18.05 | -3.22% | 67,798 |
| Oct 2, 2025 | 19.00 | 19.15 | 18.55 | 18.65 | 18.65 | -5.33% | 264,951 |