TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 46.150 | 46.650 | 45.000 | 46.600 | 46.600 | 1,280,000 |
| 2024-05-09 | 48.000 | 48.300 | 46.000 | 46.200 | 46.200 | 1,964,000 |
| 2024-05-08 | 47.000 | 48.450 | 47.000 | 47.850 | 47.850 | 1,222,000 |
| 2024-05-07 | 46.500 | 48.150 | 46.500 | 48.000 | 48.000 | 2,460,000 |
| 2024-05-06 | 46.700 | 47.050 | 44.500 | 46.000 | 46.000 | 3,695,000 |
| 2024-05-03 | 49.500 | 49.750 | 47.250 | 47.700 | 47.700 | 3,388,000 |
| 2024-05-02 | 49.450 | 50.900 | 46.850 | 50.600 | 50.600 | 5,829,000 |
| 2024-04-30 | 49.800 | 51.000 | 46.900 | 50.000 | 50.000 | 9,952,000 |
| 2024-04-29 | 48.400 | 49.400 | 46.000 | 49.400 | 49.400 | 12,686,000 |
| 2024-04-26 | 43.900 | 44.950 | 42.500 | 44.950 | 44.950 | 8,896,000 |
| 2024-04-25 | 36.600 | 40.900 | 36.300 | 40.900 | 40.900 | 7,564,000 |
| 2024-04-24 | 37.900 | 37.900 | 36.650 | 37.200 | 37.200 | 1,283,000 |
| 2024-04-23 | 34.700 | 35.300 | 34.300 | 34.600 | 34.600 | 452,000 |
| 2024-04-22 | 35.650 | 36.250 | 34.250 | 34.300 | 34.300 | 869,000 |
| 2024-04-19 | 36.400 | 37.000 | 34.800 | 35.700 | 35.700 | 1,006,000 |
| 2024-04-18 | 37.350 | 37.800 | 36.800 | 36.950 | 36.950 | 628,000 |
| 2024-04-17 | 35.500 | 37.750 | 35.500 | 37.500 | 37.500 | 927,000 |
| 2024-04-16 | 36.650 | 36.650 | 35.250 | 35.350 | 35.350 | 1,074,000 |
| 2024-04-15 | 36.500 | 37.900 | 36.000 | 36.900 | 36.900 | 989,000 |
| 2024-04-12 | 36.500 | 37.000 | 36.400 | 36.700 | 36.700 | 649,000 |
| 2024-04-11 | 37.650 | 37.850 | 36.200 | 36.400 | 36.400 | 2,033,000 |
| 2024-04-10 | 37.300 | 38.300 | 37.300 | 37.650 | 37.650 | 818,000 |
| 2024-04-09 | 38.500 | 38.650 | 37.750 | 37.800 | 37.800 | 1,553,000 |
| 2024-04-08 | 38.900 | 39.100 | 38.200 | 38.300 | 38.300 | 1,448,000 |
| 2024-04-03 | 40.100 | 40.100 | 37.900 | 38.700 | 38.700 | 2,558,000 |
| 2024-04-02 | 39.000 | 40.800 | 38.250 | 40.500 | 40.500 | 3,250,000 |
| 2024-04-01 | 40.100 | 40.100 | 38.550 | 38.700 | 38.700 | 1,717,000 |
| 2024-03-29 | 38.400 | 39.700 | 38.300 | 39.000 | 39.000 | 2,406,000 |
| 2024-03-28 | 38.400 | 38.650 | 37.700 | 37.800 | 37.800 | 1,086,000 |
| 2024-03-27 | 37.950 | 38.850 | 37.150 | 38.350 | 38.350 | 1,382,000 |
| 2024-03-26 | 38.500 | 39.300 | 37.450 | 37.700 | 37.700 | 2,476,000 |
| 2024-03-25 | 38.250 | 38.250 | 38.250 | 38.250 | 38.250 | 1,057,476 |
| 2024-03-22 | 37.300 | 39.300 | 37.300 | 38.250 | 38.250 | 1,532,000 |
| 2024-03-21 | 38.200 | 38.200 | 37.150 | 37.250 | 37.250 | 1,304,000 |
| 2024-03-20 | 38.800 | 39.250 | 37.650 | 37.700 | 37.700 | 2,128,000 |
| 2024-03-19 | 39.750 | 39.750 | 38.400 | 38.900 | 38.900 | 2,107,000 |
| 2024-03-18 | 38.250 | 38.250 | 38.250 | 38.250 | 38.250 | 3,074,237 |
| 2024-03-15 | 38.250 | 39.700 | 38.100 | 38.250 | 38.250 | 2,121,000 |
| 2024-03-14 | 38.700 | 39.700 | 37.100 | 38.850 | 38.850 | 2,587,000 |
| 2024-03-13 | 39.950 | 41.300 | 38.200 | 38.500 | 38.500 | 5,683,000 |
| 2024-03-12 | 36.600 | 39.900 | 36.250 | 39.900 | 39.900 | 5,815,000 |
| 2024-03-11 | 35.000 | 37.250 | 34.900 | 36.300 | 36.300 | 1,857,000 |
| 2024-03-08 | 37.200 | 37.250 | 34.000 | 34.850 | 34.850 | 3,582,000 |
| 2024-03-07 | 39.800 | 39.800 | 36.700 | 36.900 | 36.900 | 3,868,000 |
| 2024-03-06 | 38.050 | 38.200 | 36.800 | 37.200 | 37.200 | 2,756,000 |
| 2024-03-05 | 40.000 | 40.400 | 37.950 | 38.000 | 38.000 | 3,612,000 |
| 2024-03-04 | 39.500 | 40.350 | 38.850 | 39.750 | 39.750 | 3,292,000 |
| 2024-03-01 | 38.400 | 39.000 | 37.950 | 38.800 | 38.800 | 1,900,000 |
| 2024-02-29 | 39.300 | 39.300 | 37.700 | 38.150 | 38.150 | 3,379,000 |
| 2024-02-27 | 40.150 | 41.750 | 37.700 | 39.300 | 39.300 | 5,768,000 |
| 2024-02-26 | 40.000 | 40.450 | 39.000 | 39.800 | 39.800 | 4,650,000 |
| 2024-02-23 | 38.700 | 41.850 | 38.500 | 40.000 | 40.000 | 9,145,000 |
| 2024-02-22 | 39.450 | 40.500 | 38.300 | 38.850 | 38.850 | 9,288,000 |
| 2024-02-21 | 35.500 | 39.600 | 35.300 | 39.600 | 39.600 | 13,023,000 |
| 2024-02-20 | 35.400 | 36.850 | 34.200 | 36.000 | 36.000 | 5,707,000 |
| 2024-02-19 | 33.400 | 36.500 | 33.400 | 36.100 | 36.100 | 5,874,000 |
| 2024-02-16 | 33.100 | 36.900 | 32.600 | 35.100 | 35.100 | 9,771,000 |
| 2024-02-15 | 34.500 | 35.700 | 31.050 | 33.550 | 33.550 | 8,562,000 |
| 2024-02-05 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 5,414,000 |
| 2024-02-02 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 4,857,000 |
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.