TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	22.600	23.000	22.600	22.750	22.750	159,000
2023-02-14	22.850	22.850	22.550	22.600	22.600	201,000
2023-02-13	22.950	23.000	22.600	22.600	22.600	242,000
2023-02-10	22.900	23.300	22.600	22.850	22.850	659,000
2023-02-09	22.800	23.100	22.450	22.750	22.750	287,000
2023-02-08	23.150	23.750	22.650	22.650	22.650	1,364,000
2023-02-07	22.700	23.150	22.700	22.950	22.950	394,000
2023-02-06	22.300	23.250	22.300	22.700	22.700	643,000
2023-02-03	22.900	22.900	22.300	22.350	22.350	287,000
2023-02-02	22.400	23.350	22.350	22.900	22.900	709,000
2023-02-01	22.200	22.450	22.200	22.350	22.350	415,000
2023-01-31	21.900	22.250	21.800	21.950	21.950	293,000
2023-01-30	21.700	22.750	21.450	21.800	21.800	955,000
2023-01-17	21.250	21.850	21.150	21.250	21.250	669,000
2023-01-16	20.950	21.300	20.950	21.150	21.150	224,000
2023-01-13	21.800	21.900	21.000	21.000	21.000	289,000
2023-01-12	22.250	22.300	21.500	21.500	21.500	481,000
2023-01-11	22.500	22.700	21.850	22.350	22.350	797,000
2023-01-10	22.400	24.100	22.300	22.450	22.450	2,795,000
2023-01-09	21.650	22.050	21.550	21.950	21.950	216,000
2023-01-06	21.250	21.400	21.250	21.350	21.350	102,000
2023-01-05	22.150	22.150	21.250	21.250	21.250	218,000
2023-01-04	21.550	21.950	21.500	21.800	21.800	219,000
2023-01-03	21.150	21.750	20.750	21.450	21.450	275,000
2022-12-30	21.200	21.550	21.000	21.100	21.100	196,000
2022-12-29	21.400	21.400	21.000	21.100	21.100	233,000
2022-12-28	22.050	22.150	21.300	21.300	21.300	540,000
2022-12-27	22.500	22.700	22.100	22.350	22.350	184,000
2022-12-26	22.650	22.700	22.450	22.500	22.500	94,000
2022-12-23	22.800	22.800	22.200	22.550	22.550	149,000
2022-12-22	23.500	23.500	22.850	22.900	22.900	289,000
2022-12-21	23.200	23.450	23.000	23.000	23.000	173,000
2022-12-20	23.750	23.950	22.700	22.800	22.800	466,000
2022-12-19	24.500	24.500	23.600	23.750	23.750	253,000
2022-12-16	24.900	24.950	24.500	24.600	24.600	416,000
2022-12-15	25.250	25.600	25.050	25.300	25.300	271,000
2022-12-14	24.800	25.400	24.800	25.250	25.250	288,000
2022-12-13	25.000	25.450	25.000	25.000	25.000	442,000
2022-12-12	24.450	24.950	23.600	24.700	24.700	621,000
2022-12-09	25.400	25.600	24.500	24.500	24.500	1,028,000
2022-12-08	24.900	25.600	24.500	25.400	25.400	612,000
2022-12-07	25.000	25.450	24.400	25.100	25.100	1,039,000
2022-12-06	26.150	26.150	25.000	25.000	25.000	1,099,000
2022-12-05	26.400	26.400	25.800	26.100	26.100	1,406,000
2022-12-02	25.850	26.550	25.350	26.400	26.400	3,678,000
2022-12-01	25.400	26.300	24.600	26.100	26.100	6,482,000
2022-11-30	23.700	25.900	23.700	25.000	25.000	6,210,000
2022-11-29	22.900	24.150	22.650	23.550	23.550	3,481,000
2022-11-28	21.400	23.600	21.400	22.900	22.900	2,461,000
2022-11-25	21.800	21.800	21.350	21.500	21.500	223,000
2022-11-24	21.700	21.750	21.450	21.600	21.600	190,000
2022-11-23	21.850	22.000	21.400	21.450	21.450	313,000
2022-11-22	22.650	23.100	21.800	21.800	21.800	2,647,000
2022-11-21	22.650	23.150	22.500	22.600	22.600	345,000
2022-11-18	22.950	23.000	22.500	22.500	22.500	224,000
2022-11-17	22.950	23.250	22.800	22.800	22.800	765,000
2022-11-16	22.700	23.050	22.650	22.900	22.900	369,000
2022-11-15	22.650	22.850	22.500	22.800	22.800	231,000
2022-11-14	22.100	22.750	22.100	22.650	22.650	248,000
2022-11-11	23.000	23.050	22.200	22.200	22.200	549,000

← NewerPage 16 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.