TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 35.150 | 35.350 | 33.550 | 33.550 | 33.550 | 912,000 |
| 2024-08-02 | 38.200 | 38.500 | 37.250 | 37.250 | 37.250 | 550,000 |
| 2024-08-01 | 40.950 | 40.950 | 38.800 | 39.000 | 39.000 | 620,000 |
| 2024-07-31 | 38.400 | 39.050 | 38.000 | 38.100 | 38.100 | 410,000 |
| 2024-07-30 | 37.900 | 38.700 | 37.350 | 38.650 | 38.650 | 772,000 |
| 2024-07-29 | 40.000 | 40.650 | 38.050 | 38.050 | 38.050 | 857,000 |
| 2024-07-26 | 37.700 | 39.950 | 36.750 | 39.400 | 39.400 | 1,087,000 |
| 2024-07-25 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 0 |
| 2024-07-24 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 0 |
| 2024-07-23 | 41.150 | 42.000 | 39.500 | 39.600 | 39.600 | 1,924,000 |
| 2024-07-22 | 44.300 | 44.900 | 40.450 | 41.000 | 41.000 | 3,016,000 |
| 2024-07-19 | 46.450 | 46.550 | 44.850 | 44.900 | 44.900 | 2,237,000 |
| 2024-07-18 | 46.500 | 46.950 | 45.650 | 46.450 | 46.450 | 1,481,000 |
| 2024-07-17 | 47.000 | 48.900 | 47.000 | 47.500 | 47.500 | 2,182,000 |
| 2024-07-16 | 47.450 | 48.250 | 46.700 | 46.800 | 46.800 | 1,694,000 |
| 2024-07-15 | 46.300 | 47.550 | 45.850 | 46.450 | 46.450 | 1,050,000 |
| 2024-07-12 | 46.700 | 47.300 | 46.350 | 46.550 | 46.550 | 1,290,000 |
| 2024-07-11 | 48.500 | 48.700 | 47.000 | 47.550 | 47.550 | 1,693,000 |
| 2024-07-10 | 47.350 | 50.900 | 47.300 | 48.700 | 48.700 | 4,810,000 |
| 2024-07-09 | 46.900 | 47.700 | 45.550 | 47.350 | 47.350 | 1,576,000 |
| 2024-07-08 | 49.350 | 49.350 | 46.500 | 47.050 | 47.050 | 2,339,000 |
| 2024-07-05 | 46.800 | 49.450 | 46.150 | 49.150 | 49.150 | 3,357,000 |
| 2024-07-04 | 46.450 | 47.200 | 46.200 | 46.300 | 46.300 | 1,138,000 |
| 2024-07-03 | 46.800 | 47.450 | 46.300 | 46.450 | 46.450 | 748,000 |
| 2024-07-02 | 46.500 | 46.950 | 45.900 | 46.200 | 46.200 | 965,000 |
| 2024-07-01 | 46.700 | 47.600 | 46.350 | 46.500 | 46.500 | 880,000 |
| 2024-06-28 | 46.950 | 47.200 | 46.350 | 46.700 | 46.700 | 773,000 |
| 2024-06-27 | 46.500 | 47.450 | 46.500 | 46.600 | 46.600 | 903,000 |
| 2024-06-26 | 47.400 | 47.900 | 46.250 | 47.000 | 47.000 | 1,180,000 |
| 2024-06-25 | 47.000 | 47.050 | 46.000 | 46.800 | 46.800 | 1,700,000 |
| 2024-06-24 | 49.200 | 49.200 | 47.100 | 47.300 | 47.300 | 2,264,000 |
| 2024-06-21 | 50.300 | 50.400 | 49.250 | 49.400 | 49.400 | 2,387,000 |
| 2024-06-20 | 49.800 | 52.000 | 48.600 | 51.000 | 51.000 | 6,485,000 |
| 2024-06-19 | 49.000 | 52.100 | 48.950 | 50.800 | 50.800 | 8,739,000 |
| 2024-06-18 | 47.800 | 48.400 | 47.000 | 47.450 | 47.450 | 1,378,000 |
| 2024-06-17 | 46.150 | 48.800 | 46.100 | 47.200 | 47.200 | 1,521,000 |
| 2024-06-14 | 47.000 | 47.050 | 45.900 | 46.150 | 46.150 | 1,023,000 |
| 2024-06-13 | 47.150 | 47.800 | 46.050 | 46.300 | 46.300 | 1,619,000 |
| 2024-06-12 | 44.500 | 48.400 | 44.500 | 46.800 | 46.800 | 2,440,000 |
| 2024-06-11 | 45.950 | 46.550 | 44.500 | 44.500 | 44.500 | 2,142,000 |
| 2024-06-07 | 47.250 | 47.700 | 46.700 | 46.750 | 46.750 | 861,000 |
| 2024-06-06 | 47.300 | 47.650 | 45.300 | 47.050 | 47.050 | 1,708,000 |
| 2024-06-05 | 46.950 | 47.700 | 45.700 | 46.400 | 46.400 | 1,364,000 |
| 2024-06-04 | 48.000 | 48.000 | 46.300 | 46.500 | 46.500 | 1,935,000 |
| 2024-06-03 | 47.600 | 49.000 | 47.550 | 47.650 | 47.650 | 1,866,000 |
| 2024-05-31 | 49.950 | 49.950 | 47.500 | 47.550 | 47.550 | 3,365,000 |
| 2024-05-30 | 50.000 | 51.900 | 49.000 | 49.050 | 49.050 | 3,329,000 |
| 2024-05-29 | 51.500 | 51.900 | 50.100 | 50.300 | 50.300 | 4,466,000 |
| 2024-05-28 | 53.500 | 54.400 | 51.300 | 51.900 | 51.900 | 6,777,000 |
| 2024-05-27 | 53.700 | 56.000 | 52.500 | 53.000 | 53.000 | 12,610,000 |
| 2024-05-24 | 48.500 | 53.900 | 47.800 | 53.900 | 53.900 | 13,986,000 |
| 2024-05-23 | 51.400 | 51.400 | 48.500 | 49.000 | 49.000 | 7,717,000 |
| 2024-05-22 | 46.800 | 51.400 | 46.550 | 51.400 | 51.400 | 7,581,000 |
| 2024-05-21 | 45.900 | 47.850 | 45.900 | 46.800 | 46.800 | 1,819,000 |
| 2024-05-20 | 47.300 | 47.650 | 45.200 | 45.800 | 45.800 | 4,426,000 |
| 2024-05-17 | 50.000 | 50.800 | 46.100 | 48.100 | 48.100 | 5,293,000 |
| 2024-05-16 | 50.500 | 52.000 | 48.750 | 50.000 | 50.000 | 3,191,000 |
| 2024-05-15 | 48.500 | 51.200 | 48.500 | 50.500 | 50.500 | 3,243,000 |
| 2024-05-14 | 49.000 | 49.900 | 48.400 | 48.500 | 48.500 | 1,714,000 |
| 2024-05-13 | 47.000 | 49.950 | 46.500 | 49.650 | 49.650 | 2,454,000 |
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.