TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	22.100	22.700	21.850	22.600	22.600	607,000
2022-11-09	22.250	22.500	22.000	22.000	22.000	279,000
2022-11-08	22.250	22.550	21.950	21.950	21.950	414,000
2022-11-07	22.300	22.400	21.750	22.000	22.000	393,000
2022-11-04	21.950	23.500	21.950	22.200	22.200	1,016,000
2022-11-03	21.500	22.000	21.350	21.950	21.950	231,000
2022-11-02	21.600	22.000	21.600	21.650	21.650	248,000
2022-11-01	21.050	21.550	20.900	21.450	21.450	183,000
2022-10-31	20.800	21.250	20.800	21.050	21.050	152,000
2022-10-28	20.800	21.150	20.600	20.650	20.650	148,000
2022-10-27	20.400	21.000	20.150	20.900	20.900	232,000
2022-10-26	20.400	20.450	20.150	20.400	20.400	140,000
2022-10-25	20.650	20.650	20.050	20.350	20.350	234,000
2022-10-24	20.600	21.150	20.600	20.750	20.750	177,000
2022-10-21	20.700	20.800	20.200	20.300	20.300	167,000
2022-10-20	21.100	21.100	20.500	20.850	20.850	171,000
2022-10-19	21.150	22.000	21.100	21.100	21.100	299,000
2022-10-18	21.000	21.200	20.650	21.200	21.200	252,000
2022-10-17	20.450	20.750	19.700	20.700	20.700	284,000
2022-10-14	20.900	21.000	20.600	20.750	20.750	290,000
2022-10-13	21.050	21.100	19.700	20.000	20.000	650,000
2022-10-12	21.300	21.300	20.550	20.950	20.950	367,000
2022-10-11	21.950	22.200	21.100	21.100	21.100	568,000
2022-10-07	22.500	22.950	22.500	22.600	22.600	132,000
2022-10-06	22.950	23.050	22.450	22.900	22.900	240,000
2022-10-05	23.400	23.650	22.600	22.600	22.600	451,000
2022-10-04	22.800	23.100	22.600	23.050	23.050	251,000
2022-10-03	22.300	22.700	22.150	22.450	22.450	229,000
2022-09-30	22.000	22.650	21.100	22.600	22.600	366,000
2022-09-29	22.500	22.800	22.150	22.200	22.200	370,000
2022-09-28	23.700	23.700	21.850	21.950	21.950	963,000
2022-09-27	23.350	23.800	23.150	23.650	23.650	494,000
2022-09-26	24.450	24.500	23.200	23.350	23.350	634,000
2022-09-23	26.400	26.750	24.950	24.950	24.950	783,000
2022-09-22	25.700	26.400	25.500	26.200	26.200	400,000
2022-09-21	26.700	26.800	25.950	26.100	26.100	410,000
2022-09-20	26.500	26.750	26.300	26.400	26.400	291,000
2022-09-19	26.650	26.700	26.100	26.150	26.150	388,000
2022-09-16	26.950	27.400	26.600	26.600	26.600	328,000
2022-09-15	27.450	27.900	27.100	27.100	27.100	435,000
2022-09-14	26.500	27.500	26.500	27.200	27.200	414,000
2022-09-13	28.000	28.150	27.350	27.350	27.350	402,000
2022-09-12	27.900	28.000	26.900	27.750	27.750	1,251,000
2022-09-08	27.300	27.600	26.650	27.600	27.600	990,000
2022-09-07	27.100	27.200	26.500	26.650	26.650	638,000
2022-09-06	27.550	27.750	26.600	27.300	27.300	1,222,000
2022-09-05	28.600	30.600	27.050	27.100	27.100	5,800,000
2022-09-02	28.450	28.950	28.000	28.450	28.450	1,020,000
2022-09-01	28.850	29.250	28.150	28.300	28.300	1,570,000
2022-08-31	28.550	29.200	28.350	28.850	28.850	2,471,000
2022-08-30	27.000	28.900	27.000	28.650	28.650	2,765,000
2022-08-29	26.800	27.100	26.350	26.800	26.800	1,200,000
2022-08-26	28.100	28.500	27.600	27.600	27.600	1,999,000
2022-08-25	27.400	29.450	27.200	28.300	28.300	4,937,000
2022-08-24	27.500	27.650	26.900	27.000	27.000	1,169,000
2022-08-23	27.550	27.550	26.800	27.500	27.500	2,264,000
2022-08-22	28.500	29.400	27.800	28.150	28.150	16,750,000
2022-08-19	28.600	29.150	27.800	28.000	28.000	5,145,000
2022-08-18	28.300	28.550	27.700	28.100	28.100	3,030,000
2022-08-17	27.700	28.600	27.600	27.650	27.650	3,752,000

← NewerPage 17 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.