TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	22.350	22.400	22.000	22.050	22.050	216,000
2023-05-17	21.800	22.600	21.500	22.350	22.350	295,000
2023-05-16	21.500	21.900	21.500	21.900	21.900	104,000
2023-05-15	21.450	21.450	21.250	21.250	21.250	155,000
2023-05-12	21.350	21.900	21.300	21.600	21.600	205,000
2023-05-11	22.250	22.300	21.500	21.500	21.500	345,000
2023-05-10	22.250	22.350	22.100	22.250	22.250	126,000
2023-05-09	22.800	22.800	22.150	22.200	22.200	304,000
2023-05-08	22.650	22.850	22.500	22.800	22.800	235,000
2023-05-05	22.950	23.100	22.500	22.650	22.650	281,000
2023-05-04	23.050	23.250	22.950	22.950	22.950	354,000
2023-05-03	23.250	23.600	23.050	23.050	23.050	222,000
2023-05-02	23.300	23.550	23.050	23.450	23.450	217,000
2023-04-28	23.350	23.400	23.100	23.250	23.250	189,000
2023-04-27	23.050	23.200	22.500	23.000	23.000	251,000
2023-04-26	22.750	23.000	22.100	22.800	22.800	423,000
2023-04-25	23.700	23.700	22.750	22.850	22.850	463,000
2023-04-24	23.500	24.000	23.450	23.500	23.500	336,000
2023-04-21	23.700	24.100	22.950	23.850	23.850	1,365,000
2023-04-20	25.550	26.350	23.700	24.100	24.100	6,521,000
2023-04-19	26.000	26.400	25.400	25.650	25.650	2,051,000
2023-04-18	24.800	27.150	24.800	25.850	25.850	5,909,000
2023-04-17	24.750	25.100	24.700	24.950	24.950	214,000
2023-04-14	25.000	25.050	24.700	24.700	24.700	406,000
2023-04-13	25.150	25.300	24.750	24.850	24.850	468,000
2023-04-12	24.750	25.150	24.600	24.950	24.950	473,000
2023-04-11	24.650	24.800	24.450	24.600	24.600	188,000
2023-04-10	24.950	24.950	24.400	24.650	24.650	225,000
2023-04-07	24.950	25.100	24.700	24.700	24.700	205,000
2023-04-06	25.100	25.100	24.800	24.800	24.800	555,000
2023-03-31	25.150	25.450	25.050	25.150	25.150	361,000
2023-03-30	25.550	25.550	25.050	25.100	25.100	571,000
2023-03-29	24.700	25.350	24.600	25.300	25.300	643,000
2023-03-28	25.300	25.800	24.600	24.600	24.600	1,171,000
2023-03-27	25.200	25.550	25.000	25.200	25.200	614,000
2023-03-24	24.900	25.150	24.500	25.150	25.150	877,000
2023-03-23	24.450	24.850	24.300	24.700	24.700	581,000
2023-03-22	24.500	24.750	24.300	24.500	24.500	635,000
2023-03-21	24.500	24.500	24.150	24.300	24.300	321,000
2023-03-20	23.800	24.400	23.550	24.350	24.350	480,000
2023-03-17	23.450	23.750	23.300	23.750	23.750	258,000
2023-03-16	24.250	24.250	23.000	23.200	23.200	534,000
2023-03-15	24.600	24.750	24.100	24.100	24.100	429,000
2023-03-14	24.200	24.650	23.800	24.500	24.500	1,198,000
2023-03-13	25.600	26.350	24.300	24.600	24.600	4,969,000
2023-03-10	24.200	24.400	23.650	24.000	24.000	849,000
2023-03-09	23.900	24.150	23.800	24.000	24.000	351,000
2023-03-08	23.550	24.050	23.550	23.950	23.950	218,000
2023-03-07	24.200	24.450	24.100	24.150	24.150	329,000
2023-03-06	23.400	24.250	23.400	24.050	24.050	571,000
2023-03-03	23.650	23.750	23.400	23.400	23.400	228,000
2023-03-02	23.750	23.750	23.450	23.600	23.600	114,000
2023-03-01	23.000	23.750	23.000	23.650	23.650	316,000
2023-02-24	23.500	23.700	23.100	23.100	23.100	393,000
2023-02-23	23.750	23.800	23.500	23.500	23.500	297,000
2023-02-22	23.950	24.000	23.500	23.650	23.650	508,000
2023-02-21	24.000	24.300	23.750	24.300	24.300	758,000
2023-02-20	23.600	24.200	23.400	23.700	23.700	1,142,000
2023-02-17	23.050	23.950	23.050	23.450	23.450	1,704,000
2023-02-16	22.950	23.350	22.800	22.900	22.900	479,000

← NewerPage 15 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.