TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	27.700	27.800	27.100	27.100	27.100	779,000
2023-11-09	28.600	28.600	27.200	27.750	27.750	1,064,000
2023-11-08	28.250	28.750	27.900	28.400	28.400	773,000
2023-11-07	28.700	28.800	27.900	28.250	28.250	1,259,000
2023-11-06	29.050	29.950	28.650	28.700	28.700	1,022,000
2023-11-03	29.750	30.100	28.700	28.800	28.800	920,000
2023-11-02	30.000	30.300	29.300	29.450	29.450	1,238,000
2023-11-01	29.150	30.350	28.650	29.750	29.750	1,459,000
2023-10-31	31.200	31.350	28.500	28.650	28.650	2,593,000
2023-10-30	30.500	31.250	29.750	31.250	31.250	2,314,000
2023-10-27	28.600	30.500	28.350	30.100	30.100	2,399,000
2023-10-26	28.450	29.150	28.200	28.350	28.350	1,613,000
2023-10-25	30.500	30.850	29.300	29.500	29.500	2,179,000
2023-10-24	29.000	30.750	28.250	30.500	30.500	2,474,000
2023-10-23	27.600	29.000	27.400	28.400	28.400	1,058,000
2023-10-20	28.350	28.350	27.250	27.400	27.400	1,236,000
2023-10-19	28.800	29.350	28.350	28.500	28.500	2,033,000
2023-10-18	27.900	30.150	26.500	29.950	29.950	3,959,000
2023-10-17	30.000	30.200	27.300	27.500	27.500	5,196,000
2023-10-16	32.500	33.300	30.000	30.000	30.000	3,010,000
2023-10-13	34.000	34.450	33.100	33.300	33.300	2,315,000
2023-10-12	34.100	34.500	33.000	33.950	33.950	3,329,000
2023-10-11	34.500	34.800	32.600	34.300	34.300	7,223,000
2023-10-06	31.550	34.300	31.300	34.300	34.300	6,678,000
2023-10-05	31.950	32.000	31.000	31.200	31.200	3,070,000
2023-10-04	29.750	32.500	29.700	31.950	31.950	6,214,000
2023-10-03	29.400	32.800	29.400	32.750	32.750	11,399,000
2023-10-02	29.500	29.850	28.550	29.850	29.850	6,478,000
2023-09-28	24.800	27.150	24.800	27.150	27.150	2,626,000
2023-09-27	24.300	25.400	24.200	24.700	24.700	422,000
2023-09-26	25.200	25.200	24.250	24.250	24.250	651,000
2023-09-25	25.250	25.500	25.050	25.100	25.100	382,000
2023-09-22	25.150	25.500	25.100	25.350	25.350	560,000
2023-09-21	25.400	25.450	24.600	24.800	24.800	398,000
2023-09-20	26.100	26.400	25.350	25.350	25.350	435,000
2023-09-19	26.300	26.500	25.550	26.000	26.000	790,000
2023-09-18	26.500	26.900	26.000	26.250	26.250	964,000
2023-09-15	26.200	26.600	24.850	26.500	26.500	1,481,000
2023-09-14	24.600	25.950	24.600	25.900	25.900	1,385,000
2023-09-13	24.300	24.650	24.000	24.500	24.500	460,000
2023-09-12	24.300	24.450	23.550	23.650	23.650	958,000
2023-09-11	24.750	24.850	24.300	24.350	24.350	469,000
2023-09-08	24.550	24.950	24.200	24.750	24.750	467,000
2023-09-07	24.750	24.950	24.550	24.550	24.550	426,000
2023-09-06	24.500	25.150	24.500	24.750	24.750	719,000
2023-09-05	24.400	24.700	24.300	24.400	24.400	702,000
2023-09-04	25.000	25.000	24.050	24.200	24.200	2,075,000
2023-09-01	26.100	26.250	25.000	25.350	25.350	3,004,000
2023-08-31	27.900	28.000	26.900	27.150	27.150	695,000
2023-08-30	27.950	28.250	27.550	27.900	27.900	756,000
2023-08-29	27.700	28.300	27.300	27.800	27.800	825,000
2023-08-28	27.750	28.600	27.300	28.000	28.000	2,213,000
2023-08-25	26.300	28.350	26.250	28.300	28.300	2,959,000
2023-08-24	26.100	26.150	25.600	25.800	25.800	688,000
2023-08-23	25.900	26.500	25.700	25.800	25.800	648,000
2023-08-22	27.900	27.900	25.850	25.900	25.900	1,328,000
2023-08-21	27.000	27.700	26.600	27.150	27.150	1,834,000
2023-08-18	26.400	28.150	26.400	28.150	28.150	2,653,000
2023-08-17	25.250	25.800	25.000	25.600	25.600	736,000
2023-08-16	24.550	25.800	24.050	25.450	25.450	659,000

← NewerPage 13 of 21 · 1,227 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.