TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 172.00 | 183.00 | 164.00 | 176.50 | 176.50 | 2,316,790 |
| 2026-10-15 | 166.50 | 175.00 | 166.50 | 168.00 | 168.00 | 1,679,759 |
| 2026-10-14 | 172.00 | 179.00 | 170.50 | 176.00 | 176.00 | 1,547,592 |
| 2026-10-13 | 180.00 | 180.00 | 165.50 | 171.00 | 171.00 | 3,459,211 |
| 2026-10-12 | 180.50 | 184.50 | 179.00 | 183.50 | 183.50 | 1,536,582 |
| 2026-10-08 | 186.50 | 188.50 | 181.00 | 183.00 | 183.00 | 4,206,554 |
| 2026-10-07 | 178.00 | 193.00 | 177.50 | 191.00 | 191.00 | 6,378,538 |
| 2026-10-06 | 180.00 | 181.00 | 172.50 | 176.00 | 176.00 | 1,813,767 |
| 2026-10-05 | 185.00 | 190.00 | 178.50 | 180.00 | 180.00 | 4,189,772 |
| 2026-10-02 | 174.50 | 184.00 | 174.50 | 181.50 | 181.50 | 4,256,149 |
| 2026-10-01 | 173.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1,417,148 |
| 2026-09-30 | 177.50 | 179.00 | 172.50 | 173.00 | 173.00 | 1,779,392 |
| 2026-09-29 | 180.00 | 180.00 | 171.50 | 174.50 | 174.50 | 1,692,883 |
| 2026-09-24 | 163.00 | 180.00 | 162.00 | 178.00 | 178.00 | 4,265,264 |
| 2026-09-23 | 174.50 | 174.50 | 169.00 | 170.00 | 170.00 | 1,406,163 |
| 2026-09-22 | 180.50 | 181.00 | 172.50 | 173.00 | 173.00 | 2,352,628 |
| 2026-09-21 | 183.50 | 187.00 | 178.50 | 178.50 | 178.50 | 2,089,530 |
| 2026-09-18 | 178.50 | 185.00 | 175.00 | 180.00 | 180.00 | 2,647,111 |
| 2026-09-17 | 180.00 | 194.00 | 176.00 | 177.00 | 177.00 | 3,758,676 |
| 2026-09-16 | 163.50 | 179.50 | 163.50 | 177.50 | 177.50 | 3,096,877 |
| 2026-09-15 | 172.50 | 173.50 | 163.00 | 163.50 | 163.50 | 2,293,985 |
| 2026-09-14 | 183.00 | 186.50 | 173.00 | 174.00 | 174.00 | 3,417,285 |
| 2026-09-11 | 187.00 | 194.50 | 183.50 | 187.50 | 187.50 | 2,884,383 |
| 2026-09-10 | 196.00 | 205.50 | 192.50 | 195.00 | 195.00 | 3,341,812 |
| 2026-09-09 | 200.00 | 206.00 | 194.00 | 200.00 | 200.00 | 3,384,378 |
| 2026-09-08 | 203.50 | 206.50 | 195.50 | 197.00 | 197.00 | 3,067,800 |
| 2026-09-07 | 202.00 | 205.50 | 196.00 | 199.50 | 199.50 | 4,182,267 |
| 2026-09-04 | 203.00 | 209.00 | 190.00 | 206.00 | 206.00 | 5,405,562 |
| 2026-09-03 | 211.00 | 214.00 | 193.50 | 194.50 | 194.50 | 6,181,748 |
| 2026-09-02 | 199.00 | 220.00 | 199.00 | 211.00 | 211.00 | 7,854,152 |
| 2026-09-01 | 185.00 | 203.00 | 183.50 | 200.00 | 200.00 | 3,493,085 |
| 2026-08-31 | 180.00 | 185.00 | 170.00 | 185.00 | 185.00 | 3,269,858 |
| 2026-08-28 | 183.00 | 186.00 | 181.00 | 181.50 | 181.50 | 2,212,637 |
| 2026-08-27 | 179.00 | 186.00 | 178.50 | 180.00 | 180.00 | 2,951,628 |
| 2026-08-26 | 179.50 | 185.50 | 174.00 | 180.50 | 180.50 | 4,205,314 |
| 2026-08-25 | 155.75 | 175.45 | 151.90 | 175.45 | 175.45 | 9,209,371 |
| 2026-08-24 | 144.69 | 159.59 | 142.29 | 159.59 | 159.59 | 7,789,259 |
| 2026-08-21 | 144.21 | 146.61 | 136.04 | 145.17 | 145.17 | 3,776,751 |
| 2026-08-20 | 147.09 | 147.09 | 136.52 | 145.17 | 145.17 | 4,194,883 |
| 2026-08-19 | 138.50 | 149.50 | 138.00 | 147.50 | 147.50 | 3,360,040 |
| 2026-08-18 | 149.00 | 154.00 | 141.00 | 146.00 | 146.00 | 5,495,527 |
| 2026-08-17 | 139.50 | 150.00 | 137.50 | 150.00 | 150.00 | 5,910,899 |
| 2026-08-14 | 138.00 | 141.00 | 134.50 | 136.50 | 136.50 | 3,416,655 |
| 2026-08-13 | 133.50 | 146.00 | 133.50 | 141.00 | 141.00 | 7,997,516 |
| 2026-08-12 | 117.00 | 133.50 | 117.00 | 133.00 | 133.00 | 5,605,457 |
| 2026-08-11 | 120.00 | 124.50 | 114.00 | 121.50 | 121.50 | 2,523,424 |
| 2026-08-10 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2,420,433 |
| 2026-08-07 | 111.00 | 112.50 | 103.00 | 107.50 | 107.50 | 948,025 |
| 2026-08-06 | 115.00 | 115.00 | 108.00 | 110.50 | 110.50 | 1,601,984 |
| 2026-08-05 | 118.00 | 122.00 | 114.00 | 115.00 | 115.00 | 2,062,173 |
| 2026-08-04 | 104.00 | 114.00 | 103.00 | 113.00 | 113.00 | 2,267,578 |
| 2026-08-03 | 95.700 | 105.00 | 95.700 | 104.00 | 104.00 | 1,489,010 |
| 2026-07-31 | 95.600 | 95.700 | 95.600 | 95.700 | 95.700 | 342,900 |
| 2026-07-30 | 83.400 | 96.000 | 83.400 | 87.000 | 87.000 | 754,460 |
| 2026-07-29 | 100.50 | 101.00 | 90.000 | 90.000 | 90.000 | 1,325,470 |
| 2026-07-28 | 99.700 | 104.50 | 98.700 | 99.900 | 99.900 | 894,031 |
| 2026-07-27 | 104.50 | 109.50 | 103.00 | 105.50 | 105.50 | 814,099 |
| 2026-07-24 | 104.00 | 114.50 | 102.50 | 107.50 | 107.50 | 1,850,061 |
| 2026-07-23 | 108.50 | 119.00 | 107.50 | 107.50 | 107.50 | 2,809,003 |
| 2026-07-22 | 104.00 | 108.50 | 102.00 | 108.50 | 108.50 | 1,039,012 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.