TrueLight historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	31.400	31.400	31.400	31.400	31.400	4,857,000
2024-02-01	26.600	28.600	26.600	28.550	28.550	1,722,000
2024-01-31	26.550	27.000	26.450	26.800	26.800	266,000
2024-01-30	26.850	26.850	26.500	26.650	26.650	190,000
2024-01-29	26.550	26.950	26.200	26.850	26.850	242,000
2024-01-26	27.300	27.300	26.000	26.550	26.550	604,000
2024-01-25	27.500	28.000	26.900	27.100	27.100	648,000
2024-01-24	27.650	28.500	27.200	27.600	27.600	666,000
2024-01-23	26.400	28.400	26.300	27.700	27.700	1,246,000
2024-01-22	26.000	26.400	25.950	26.150	26.150	234,000
2024-01-19	26.400	26.450	25.900	25.900	25.900	246,000
2024-01-18	26.150	26.600	25.850	25.900	25.900	421,000
2024-01-17	26.600	26.950	26.250	26.250	26.250	303,000
2024-01-16	26.650	27.000	26.350	26.750	26.750	423,000
2024-01-15	26.200	27.100	26.200	26.550	26.550	434,145
2024-01-12	26.650	26.650	26.100	26.300	26.300	312,000
2024-01-11	26.150	26.700	26.000	26.650	26.650	505,000
2024-01-10	25.750	26.300	25.500	25.850	25.850	345,000
2024-01-09	26.250	26.350	25.750	25.800	25.800	525,000
2024-01-08	26.700	26.800	26.000	26.150	26.150	765,000
2024-01-05	26.550	27.000	26.400	26.550	26.550	490,000
2024-01-04	27.300	27.650	26.550	26.550	26.550	1,039,000
2024-01-03	27.350	27.500	27.150	27.300	27.300	317,000
2024-01-02	27.700	27.700	27.250	27.250	27.250	688,000
2023-12-29	27.750	27.800	27.450	27.450	27.450	566,000
2023-12-28	28.000	28.350	27.650	27.650	27.650	656,000
2023-12-27	28.600	28.600	27.900	28.000	28.000	449,000
2023-12-26	28.000	28.150	27.600	28.150	28.150	566,000
2023-12-25	28.200	28.200	27.450	27.600	27.600	578,000
2023-12-22	28.250	28.250	27.650	27.750	27.750	744,000
2023-12-21	27.950	28.250	27.800	28.100	28.100	456,000
2023-12-20	28.200	28.500	28.200	28.300	28.300	442,000
2023-12-19	28.300	28.550	27.300	28.200	28.200	1,435,000
2023-12-18	28.600	29.200	28.200	28.200	28.200	1,450,000
2023-12-15	30.100	30.400	29.100	29.200	29.200	1,082,000
2023-12-14	30.100	30.250	29.500	29.900	29.900	1,493,000
2023-12-13	30.600	31.500	30.200	30.250	30.250	2,581,000
2023-12-12	30.200	30.600	29.200	30.600	30.600	1,869,000
2023-12-11	29.800	30.750	28.900	30.250	30.250	3,223,000
2023-12-08	29.200	31.600	29.200	31.000	31.000	5,030,000
2023-12-07	28.400	29.500	28.350	28.850	28.850	1,684,000
2023-12-06	27.600	28.950	27.600	28.550	28.550	1,467,000
2023-12-05	27.950	27.950	27.200	27.550	27.550	1,294,000
2023-12-04	28.800	29.050	28.050	28.150	28.150	1,256,000
2023-12-01	28.900	28.900	28.300	28.750	28.750	897,000
2023-11-30	29.250	29.600	28.550	28.850	28.850	926,000
2023-11-29	28.650	29.300	28.300	29.000	29.000	958,000
2023-11-28	28.250	28.600	28.250	28.450	28.450	644,000
2023-11-27	29.350	29.900	28.050	28.200	28.200	1,673,000
2023-11-24	30.800	31.650	29.900	30.150	30.150	4,263,000
2023-11-23	29.000	30.000	28.500	29.650	29.650	2,719,000
2023-11-22	29.000	29.100	28.350	28.800	28.800	1,110,000
2023-11-21	27.600	29.450	27.600	29.000	29.000	2,046,000
2023-11-20	27.850	28.100	27.550	27.550	27.550	469,000
2023-11-17	27.300	27.800	27.300	27.650	27.650	495,000
2023-11-16	27.750	27.900	27.300	27.350	27.350	546,000
2023-11-15	28.250	28.450	27.650	27.750	27.750	946,000
2023-11-14	27.150	28.800	26.750	28.300	28.300	1,379,000
2023-11-13	27.200	27.550	26.900	27.000	27.000	622,000
2023-11-10	27.700	27.800	27.100	27.100	27.100	779,000

← NewerPage 12 of 21 · 1,223 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.