TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	25.400	25.400	24.100	24.500	24.500	506,000
2023-08-11	25.700	26.000	25.400	25.400	25.400	352,000
2023-08-10	26.650	26.750	25.400	25.450	25.450	679,000
2023-08-09	26.600	27.350	26.600	26.900	26.900	449,000
2023-08-08	28.050	28.250	26.900	26.900	26.900	769,000
2023-08-07	27.450	28.850	27.200	28.050	28.050	763,000
2023-08-04	28.100	28.100	26.950	27.450	27.450	751,000
2023-08-03	28.100	28.100	28.100	28.100	28.100	0
2023-08-02	30.900	31.250	27.700	28.100	28.100	2,201,000
2023-08-01	31.300	32.200	30.400	30.700	30.700	1,359,000
2023-07-31	30.600	32.900	29.800	31.300	31.300	3,989,000
2023-07-28	28.500	31.000	27.800	31.000	31.000	3,127,000
2023-07-27	28.500	29.250	27.500	28.200	28.200	1,554,000
2023-07-26	30.550	30.650	28.850	29.000	29.000	1,290,000
2023-07-25	29.750	31.200	29.500	30.200	30.200	1,232,000
2023-07-24	30.700	30.750	28.600	29.750	29.750	1,393,000
2023-07-21	31.100	32.100	29.300	30.600	30.600	1,986,000
2023-07-20	31.800	32.800	31.300	31.850	31.850	1,674,000
2023-07-19	31.850	32.800	31.500	31.600	31.600	1,543,000
2023-07-18	34.000	34.300	31.050	31.300	31.300	3,804,000
2023-07-17	34.350	36.500	33.150	34.150	34.150	4,516,000
2023-07-14	34.000	34.400	32.150	34.150	34.150	4,559,000
2023-07-13	32.300	34.500	32.050	33.500	33.500	7,375,000
2023-07-12	29.800	32.000	29.000	32.000	32.000	5,994,000
2023-07-11	29.450	30.450	27.950	29.100	29.100	5,234,000
2023-07-10	25.953	27.405	25.672	27.405	27.405	5,575,651
2023-07-07	22.580	24.922	22.299	24.922	24.922	3,199,809
2023-07-06	22.674	23.095	22.533	22.674	22.674	420,521
2023-07-05	23.423	23.751	22.955	23.002	23.002	628,648
2023-07-04	25.100	25.100	24.500	25.100	25.100	633,000
2023-07-03	24.350	25.100	24.000	25.000	25.000	1,008,000
2023-06-30	24.550	24.600	23.900	24.050	24.050	647,000
2023-06-29	24.850	25.300	24.300	24.750	24.750	946,000
2023-06-28	24.500	24.850	24.000	24.200	24.200	615,000
2023-06-27	25.100	25.200	24.050	24.050	24.050	1,066,000
2023-06-26	24.900	25.350	24.800	25.100	25.100	2,555,000
2023-06-21	23.150	24.700	22.800	24.500	24.500	1,435,000
2023-06-20	23.350	23.400	22.600	23.200	23.200	299,000
2023-06-19	22.900	23.400	22.800	23.250	23.250	706,000
2023-06-16	21.800	22.850	21.750	22.750	22.750	600,000
2023-06-15	21.750	21.750	21.600	21.600	21.600	175,000
2023-06-14	21.500	21.850	21.500	21.850	21.850	169,000
2023-06-13	21.650	21.900	21.350	21.450	21.450	323,000
2023-06-12	22.050	22.050	21.600	21.600	21.600	256,000
2023-06-09	22.400	22.450	21.800	21.950	21.950	644,000
2023-06-08	22.650	22.650	22.050	22.400	22.400	226,000
2023-06-07	22.600	22.800	22.550	22.700	22.700	253,000
2023-06-06	22.700	22.700	22.350	22.500	22.500	221,000
2023-06-05	23.000	23.050	22.700	22.700	22.700	258,000
2023-06-02	22.950	23.050	22.800	22.800	22.800	240,000
2023-06-01	22.800	23.100	22.400	23.000	23.000	393,000
2023-05-31	22.750	23.100	22.600	22.850	22.850	186,000
2023-05-30	23.600	23.600	22.750	22.750	22.750	405,000
2023-05-29	22.100	23.950	21.950	23.600	23.600	958,000
2023-05-26	21.600	22.500	21.600	22.100	22.100	552,000
2023-05-25	21.800	21.800	21.350	21.500	21.500	428,000
2023-05-24	22.100	22.150	21.350	21.850	21.850	487,000
2023-05-23	22.200	22.400	22.100	22.250	22.250	215,000
2023-05-22	22.200	22.500	22.000	22.250	22.250	260,000
2023-05-19	22.100	22.600	22.050	22.250	22.250	263,000

← NewerPage 14 of 21 · 1,222 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.