TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 27.400 | 28.300 | 27.400 | 27.450 | 27.450 | 3,940,000 |
| 2022-08-15 | 26.550 | 27.850 | 26.300 | 27.650 | 27.650 | 2,989,000 |
| 2022-08-12 | 26.750 | 27.300 | 26.600 | 27.000 | 27.000 | 1,963,000 |
| 2022-08-11 | 27.500 | 27.850 | 26.500 | 27.150 | 27.150 | 4,181,000 |
| 2022-08-10 | 27.600 | 28.800 | 27.200 | 27.200 | 27.200 | 7,338,000 |
| 2022-08-09 | 27.600 | 28.350 | 27.150 | 28.250 | 28.250 | 9,694,000 |
| 2022-08-08 | 26.500 | 28.600 | 25.700 | 28.550 | 28.550 | 24,868,000 |
| 2022-08-05 | 24.500 | 26.000 | 24.500 | 26.000 | 26.000 | 5,729,000 |
| 2022-08-04 | 23.400 | 24.250 | 23.000 | 23.650 | 23.650 | 1,723,000 |
| 2022-08-03 | 24.800 | 25.050 | 23.150 | 23.150 | 23.150 | 1,674,000 |
| 2022-08-02 | 25.200 | 25.300 | 24.500 | 24.700 | 24.700 | 905,000 |
| 2022-08-01 | 25.900 | 25.900 | 25.350 | 25.500 | 25.500 | 572,000 |
| 2022-07-29 | 25.500 | 26.000 | 25.100 | 25.750 | 25.750 | 1,622,000 |
| 2022-07-28 | 25.350 | 25.500 | 24.950 | 25.150 | 25.150 | 1,010,000 |
| 2022-07-27 | 24.450 | 25.300 | 24.400 | 25.300 | 25.300 | 1,512,000 |
| 2022-07-26 | 26.800 | 26.950 | 24.700 | 24.900 | 24.900 | 5,225,000 |
| 2022-07-25 | 25.300 | 27.500 | 25.100 | 27.350 | 27.350 | 8,170,000 |
| 2022-07-22 | 25.300 | 25.500 | 24.750 | 25.000 | 25.000 | 1,133,000 |
| 2022-07-21 | 24.600 | 25.650 | 24.600 | 25.200 | 25.200 | 2,203,000 |
| 2022-07-20 | 25.200 | 25.250 | 24.300 | 24.500 | 24.500 | 1,432,000 |
| 2022-07-19 | 25.150 | 25.400 | 24.600 | 24.700 | 24.700 | 1,126,000 |
| 2022-07-18 | 24.100 | 25.100 | 23.950 | 25.100 | 25.100 | 1,485,000 |
| 2022-07-15 | 23.500 | 25.300 | 23.500 | 24.400 | 24.400 | 4,326,000 |
| 2022-07-14 | 24.050 | 24.350 | 23.050 | 24.000 | 24.000 | 3,243,000 |
| 2022-07-13 | 25.100 | 26.300 | 24.600 | 24.700 | 24.700 | 6,879,000 |
| 2022-07-12 | 23.500 | 26.200 | 23.500 | 24.600 | 24.600 | 9,447,000 |
| 2022-07-11 | 24.300 | 24.500 | 23.600 | 24.100 | 24.100 | 2,080,000 |
| 2022-07-08 | 24.950 | 25.400 | 24.000 | 24.550 | 24.550 | 8,050,000 |
| 2022-07-07 | 23.700 | 25.500 | 23.200 | 25.500 | 25.500 | 10,269,000 |
| 2022-07-06 | 21.500 | 23.750 | 21.500 | 23.200 | 23.200 | 3,592,000 |
| 2022-07-05 | 22.600 | 22.650 | 21.100 | 21.600 | 21.600 | 1,031,000 |
| 2022-07-04 | 20.700 | 23.000 | 20.650 | 21.900 | 21.900 | 2,022,000 |
| 2022-07-01 | 22.700 | 23.750 | 20.500 | 21.200 | 21.200 | 3,427,000 |
| 2022-06-30 | 22.000 | 23.800 | 22.000 | 22.400 | 22.400 | 3,614,000 |
| 2022-06-29 | 20.700 | 22.800 | 20.650 | 22.250 | 22.250 | 605,000 |
| 2022-06-28 | 20.800 | 21.100 | 20.600 | 20.850 | 20.850 | 47,000 |
| 2022-06-27 | 20.650 | 20.900 | 20.650 | 20.900 | 20.900 | 84,000 |
| 2022-06-24 | 20.250 | 20.800 | 20.250 | 20.400 | 20.400 | 63,000 |
| 2022-06-23 | 20.300 | 20.500 | 20.000 | 20.050 | 20.050 | 79,000 |
| 2022-06-22 | 21.100 | 21.100 | 20.150 | 20.150 | 20.150 | 147,000 |
| 2022-06-21 | 20.700 | 21.200 | 20.500 | 21.100 | 21.100 | 118,000 |
| 2022-06-20 | 21.150 | 21.500 | 20.200 | 20.200 | 20.200 | 224,000 |
| 2022-06-17 | 21.000 | 21.750 | 21.000 | 21.250 | 21.250 | 104,000 |
| 2022-06-16 | 22.750 | 22.750 | 21.400 | 21.450 | 21.450 | 152,000 |
| 2022-06-15 | 22.550 | 22.650 | 22.100 | 22.250 | 22.250 | 111,000 |
| 2022-06-14 | 21.750 | 22.500 | 21.600 | 22.400 | 22.400 | 115,000 |
| 2022-06-13 | 22.000 | 22.450 | 22.000 | 22.100 | 22.100 | 91,000 |
| 2022-06-10 | 23.000 | 23.000 | 22.600 | 22.700 | 22.700 | 208,000 |
| 2022-06-09 | 23.750 | 23.750 | 23.200 | 23.250 | 23.250 | 120,000 |
| 2022-06-08 | 23.300 | 24.000 | 23.050 | 23.550 | 23.550 | 266,000 |
| 2022-06-07 | 23.750 | 23.750 | 23.100 | 23.250 | 23.250 | 252,000 |
| 2022-06-06 | 22.900 | 24.200 | 22.900 | 23.650 | 23.650 | 847,000 |
| 2022-06-02 | 22.900 | 23.100 | 22.200 | 22.900 | 22.900 | 1,561,000 |
| 2022-06-01 | 20.800 | 22.850 | 20.750 | 22.850 | 22.850 | 946,000 |
| 2022-05-31 | 20.700 | 21.000 | 20.650 | 20.800 | 20.800 | 68,000 |
| 2022-05-30 | 20.800 | 20.900 | 20.600 | 20.850 | 20.850 | 87,000 |
| 2022-05-27 | 21.000 | 21.000 | 20.400 | 20.650 | 20.650 | 73,000 |
| 2022-05-26 | 21.200 | 21.350 | 20.400 | 20.400 | 20.400 | 81,000 |
| 2022-05-25 | 20.750 | 20.850 | 20.650 | 20.750 | 20.750 | 88,000 |
| 2022-05-24 | 21.300 | 21.350 | 20.700 | 20.700 | 20.700 | 150,000 |
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.