Skip to main content
Tons Lightology Inc. (TPEX:4972)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.55
+0.10 (0.61%)
Apr 29, 2026, 1:30 PM CST

Tons Lightology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.4016.5516.4016.5516.550.61%33,912
Apr 28, 202616.6016.8516.3516.4516.450.30%45,859
Apr 27, 202616.6516.6516.4016.4016.40-1.20%55,551
Apr 24, 202616.7516.7516.6016.6016.60-1.48%32,874
Apr 23, 202616.9016.9016.6516.8516.85-0.59%48,534
Apr 22, 202616.9516.9516.8016.9516.95-50,044
Apr 21, 202616.9016.9516.8516.9516.95-0.29%49,604
Apr 20, 202617.0017.0516.9017.0017.000.29%63,043
Apr 17, 202617.0017.0016.9516.9516.95-0.29%48,328
Apr 16, 202617.0017.0516.9517.0017.00-21,624
Apr 15, 202617.0017.0517.0017.0017.000.29%30,910
Apr 14, 202617.1517.1516.9516.9516.95-0.88%45,032
Apr 13, 202617.1517.5017.0017.1017.10-0.29%70,298
Apr 10, 202617.4517.4517.1017.1517.15-2.00%96,974
Apr 9, 202617.5017.5017.2517.5017.50-37,796
Apr 8, 202617.5517.6017.5017.5017.50-0.28%23,984
Apr 7, 202617.6017.6017.5017.5517.55-0.28%59,260
Apr 2, 202617.6017.6017.6017.6017.60-0.56%8,052
Apr 1, 202617.6517.7017.6017.7017.70-21,317
Mar 31, 202617.7517.7517.5517.7017.700.28%16,402
Mar 30, 202617.7517.7517.6017.6517.65-0.84%41,554
Mar 27, 202617.6517.8017.6017.8017.800.85%18,090
Mar 26, 202617.8517.8517.6517.6517.65-8,961
Mar 25, 202617.9017.9017.6517.6517.65-0.28%32,859
Mar 24, 202617.7017.7017.6017.7017.70-19,879
Mar 23, 202617.6517.7017.6017.7017.70-0.56%46,492
Mar 20, 202617.6517.8017.6517.8017.80-0.28%17,145
Mar 19, 202617.8017.8517.6017.8517.850.28%46,979
Mar 18, 202618.0018.0017.8017.8017.80-0.56%14,663
Mar 17, 202618.0018.0017.7017.9017.90-19,692
Mar 16, 202618.1018.1017.7517.9017.90-13,437
Mar 13, 202617.8017.9017.6517.9017.900.56%28,736
Mar 12, 202618.0018.0017.6017.8017.800.28%21,422
Mar 11, 202618.0018.0017.6017.7517.750.28%22,146
Mar 10, 202617.6017.9017.4017.7017.700.28%75,190
Mar 9, 202617.6517.9517.4517.6517.65-0.28%93,421
Mar 6, 202617.7017.7017.6017.7017.700.28%43,162
Mar 5, 202617.7017.8017.6517.6517.65-0.28%31,326
Mar 4, 202617.7517.7517.6517.7017.70-0.28%50,684
Mar 3, 202617.8517.8517.7017.7517.75-0.56%56,122
Mar 2, 202617.8017.8517.8017.8517.85-33,464
Feb 26, 202617.9017.9017.8517.8517.850.28%35,371
Feb 25, 202617.9017.9517.8017.8017.80-30,505
Feb 24, 202617.8517.8517.8017.8017.80-0.28%18,811
Feb 23, 202618.0018.0017.8517.8517.85-0.83%30,218
Feb 11, 202618.0518.0517.9518.0018.00-0.28%24,564
Feb 10, 202618.0018.1018.0018.0518.050.28%20,886
Feb 9, 202618.1018.4518.0018.0018.00-14,372
Feb 6, 202618.0518.0518.0018.0018.00-0.28%35,828
Feb 5, 202618.0018.0518.0018.0518.05-0.82%34,197
Feb 4, 202618.0018.2017.9518.2018.200.83%35,493
Feb 3, 202618.2518.2517.9018.0518.05-0.55%44,060
Feb 2, 202618.0518.3517.7518.1518.150.83%105,139
Jan 30, 202618.1018.1018.0018.0018.00-0.55%25,814
Jan 29, 202618.0518.1018.0018.1018.10-0.55%10,888
Jan 28, 202618.1018.4518.1018.2018.200.55%23,114
Jan 27, 202618.1018.1018.0018.1018.10-10,232
Jan 26, 202618.0518.1017.9518.1018.10-0.55%33,162
Jan 23, 202618.0019.0017.8018.2018.201.39%77,002
Jan 22, 202618.0018.0517.9517.9517.95-0.28%37,292
Jan 21, 202618.1018.1018.0018.0018.00-0.55%25,772
Jan 20, 202618.1018.1518.0518.1018.10-0.28%20,005
Jan 19, 202618.0018.2018.0018.1518.150.83%42,772
Jan 16, 202618.0018.0518.0018.0018.00-0.28%39,819
Jan 15, 202618.0518.0518.0018.0518.050.28%16,959
Jan 14, 202617.9518.0517.9518.0018.00-38,377
Jan 13, 202618.0518.0517.9018.0018.00-0.28%27,149
Jan 12, 202618.0518.0517.9018.0518.05-0.28%14,691
Jan 9, 202617.6518.1017.6518.1018.100.28%20,762
Jan 8, 202618.1518.1517.8518.0518.050.28%18,959
Jan 7, 202617.8018.1017.6018.0018.001.12%62,939
Jan 6, 202617.5017.8017.2017.8017.801.71%40,424
Jan 5, 202617.7517.7517.5017.5017.50-1.96%44,521
Jan 2, 202617.9517.9517.8517.8517.85-1.11%27,113
Dec 31, 202518.1018.1018.0018.0518.05-0.28%20,691
Dec 30, 202518.0018.1018.0018.1018.10-28,595
Dec 29, 202518.2018.3018.1018.1018.10-1.09%38,889
Dec 26, 202518.2518.3018.2518.3018.300.27%11,872
Dec 24, 202518.3018.3518.2018.2518.25-0.82%24,155
Dec 23, 202518.3018.4018.1518.4018.400.55%26,305
Dec 22, 202518.5518.5518.2018.3018.300.83%10,806
Dec 19, 202518.5018.5018.1518.1518.15-1.89%10,365
Dec 18, 202518.6018.6018.2018.5018.500.82%9,366
Dec 17, 202518.5018.8518.3518.3518.35-0.27%11,877
Dec 16, 202518.2018.4018.1018.4018.400.27%11,500
Dec 15, 202518.7018.7018.2518.3518.35-1.34%16,003
Dec 12, 202518.8018.8018.6018.6018.600.81%3,837
Dec 11, 202518.5019.4018.3018.4518.450.82%55,776
Dec 10, 202518.3518.3518.3018.3018.30-0.54%5,173
Dec 9, 202518.3018.4018.3018.4018.40-0.27%14,362
Dec 8, 202518.5518.5518.2018.4518.450.27%6,169
Dec 5, 202518.6518.6518.3518.4018.401.10%7,584
Dec 4, 202518.5018.5018.2018.2018.20-0.27%7,541
Dec 3, 202518.5518.5518.2518.2518.25-0.54%8,252
Dec 2, 202518.5018.5018.2518.3518.351.10%18,057
Dec 1, 202518.1518.1518.1018.1518.15-9,261
Nov 28, 202518.3518.5018.0518.1518.15-0.55%15,052
Nov 27, 202518.2518.3018.2018.2518.250.27%34,599
Nov 26, 202518.1018.2018.1018.2018.200.55%19,795
Nov 25, 202518.0018.1017.9518.1018.100.28%6,564