TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 20.600 | 21.400 | 20.600 | 21.250 | 21.250 | 250,000 |
| 2022-05-20 | 20.200 | 20.600 | 20.200 | 20.500 | 20.500 | 66,000 |
| 2022-05-19 | 19.800 | 20.300 | 19.700 | 20.200 | 20.200 | 116,000 |
| 2022-05-18 | 20.500 | 20.750 | 20.250 | 20.250 | 20.250 | 123,000 |
| 2022-05-17 | 19.950 | 20.400 | 19.950 | 20.250 | 20.250 | 84,000 |
| 2022-05-16 | 20.000 | 20.100 | 19.700 | 19.800 | 19.800 | 124,000 |
| 2022-05-13 | 18.900 | 19.800 | 18.900 | 19.600 | 19.600 | 99,000 |
| 2022-05-12 | 19.400 | 19.750 | 18.950 | 18.950 | 18.950 | 154,000 |
| 2022-05-11 | 19.550 | 19.750 | 19.300 | 19.650 | 19.650 | 104,000 |
| 2022-05-10 | 18.200 | 19.550 | 18.150 | 19.550 | 19.550 | 321,000 |
| 2022-05-09 | 20.850 | 20.850 | 19.000 | 19.200 | 19.200 | 940,000 |
| 2022-05-06 | 21.550 | 21.550 | 20.750 | 21.100 | 21.100 | 218,000 |
| 2022-05-05 | 21.750 | 22.100 | 21.650 | 21.750 | 21.750 | 83,000 |
| 2022-05-04 | 21.850 | 21.850 | 21.500 | 21.550 | 21.550 | 99,000 |
| 2022-05-03 | 21.950 | 22.000 | 21.550 | 21.650 | 21.650 | 86,000 |
| 2022-04-29 | 22.000 | 22.250 | 21.900 | 21.900 | 21.900 | 100,000 |
| 2022-04-28 | 21.900 | 22.350 | 21.900 | 21.900 | 21.900 | 209,000 |
| 2022-04-27 | 22.000 | 22.100 | 21.650 | 21.900 | 21.900 | 208,000 |
| 2022-04-26 | 22.800 | 23.000 | 22.500 | 22.500 | 22.500 | 125,000 |
| 2022-04-25 | 23.050 | 23.050 | 22.000 | 22.450 | 22.450 | 197,000 |
| 2022-04-22 | 22.900 | 23.700 | 22.800 | 23.350 | 23.350 | 158,000 |
| 2022-04-21 | 23.100 | 23.200 | 22.850 | 23.000 | 23.000 | 129,000 |
| 2022-04-20 | 23.000 | 23.050 | 22.650 | 22.800 | 22.800 | 103,000 |
| 2022-04-19 | 22.400 | 23.100 | 22.400 | 22.800 | 22.800 | 165,000 |
| 2022-04-18 | 22.450 | 22.450 | 22.050 | 22.250 | 22.250 | 82,000 |
| 2022-04-15 | 22.800 | 22.950 | 22.450 | 22.500 | 22.500 | 83,000 |
| 2022-04-14 | 22.950 | 23.000 | 22.700 | 22.800 | 22.800 | 111,000 |
| 2022-04-13 | 22.600 | 22.850 | 22.600 | 22.800 | 22.800 | 95,000 |
| 2022-04-12 | 22.600 | 22.800 | 22.300 | 22.350 | 22.350 | 199,000 |
| 2022-04-11 | 23.350 | 23.350 | 22.550 | 22.600 | 22.600 | 282,000 |
| 2022-04-08 | 23.200 | 23.400 | 23.200 | 23.350 | 23.350 | 136,000 |
| 2022-04-07 | 23.800 | 23.800 | 23.100 | 23.150 | 23.150 | 249,000 |
| 2022-04-06 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 96,000 |
| 2022-04-01 | 24.150 | 24.200 | 23.750 | 24.200 | 24.200 | 142,000 |
| 2022-03-31 | 24.600 | 24.600 | 24.200 | 24.200 | 24.200 | 76,000 |
| 2022-03-30 | 24.900 | 24.900 | 24.500 | 24.500 | 24.500 | 129,000 |
| 2022-03-29 | 24.300 | 24.850 | 24.150 | 24.600 | 24.600 | 227,000 |
| 2022-03-28 | 25.050 | 25.050 | 24.150 | 24.300 | 24.300 | 136,000 |
| 2022-03-25 | 24.950 | 25.000 | 24.550 | 24.600 | 24.600 | 97,000 |
| 2022-03-24 | 25.000 | 25.100 | 24.900 | 24.950 | 24.950 | 52,000 |
| 2022-03-23 | 25.150 | 25.500 | 25.050 | 25.300 | 25.300 | 121,000 |
| 2022-03-22 | 25.000 | 25.150 | 24.850 | 25.100 | 25.100 | 133,000 |
| 2022-03-21 | 25.000 | 25.400 | 24.900 | 24.950 | 24.950 | 206,000 |
| 2022-03-18 | 24.500 | 24.950 | 24.350 | 24.800 | 24.800 | 181,000 |
| 2022-03-17 | 24.000 | 24.450 | 24.000 | 24.400 | 24.400 | 210,000 |
| 2022-03-16 | 23.600 | 23.750 | 23.400 | 23.700 | 23.700 | 186,000 |
| 2022-03-15 | 24.150 | 24.150 | 23.500 | 23.500 | 23.500 | 194,000 |
| 2022-03-14 | 24.000 | 24.350 | 23.950 | 24.200 | 24.200 | 97,000 |
| 2022-03-11 | 24.300 | 24.300 | 23.850 | 23.900 | 23.900 | 144,000 |
| 2022-03-10 | 24.400 | 24.600 | 24.250 | 24.300 | 24.300 | 160,000 |
| 2022-03-09 | 23.850 | 24.200 | 23.850 | 24.000 | 24.000 | 107,000 |
| 2022-03-08 | 23.900 | 24.500 | 23.600 | 23.700 | 23.700 | 394,000 |
| 2022-03-07 | 25.000 | 25.000 | 24.100 | 24.250 | 24.250 | 297,000 |
| 2022-03-04 | 25.400 | 25.400 | 25.100 | 25.100 | 25.100 | 84,000 |
| 2022-03-03 | 25.750 | 25.750 | 25.100 | 25.250 | 25.250 | 106,000 |
| 2022-03-02 | 25.350 | 25.800 | 25.250 | 25.500 | 25.500 | 130,000 |
| 2022-03-01 | 24.900 | 25.400 | 24.700 | 25.350 | 25.350 | 213,000 |
| 2022-02-25 | 24.600 | 24.600 | 24.100 | 24.350 | 24.350 | 209,000 |
| 2022-02-24 | 25.100 | 25.100 | 24.150 | 24.150 | 24.150 | 468,000 |
| 2022-02-23 | 25.000 | 25.350 | 25.000 | 25.100 | 25.100 | 114,000 |
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.