TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	25.500	25.500	25.000	25.100	25.100	310,000
2022-02-21	25.350	25.700	25.200	25.500	25.500	178,000
2022-02-18	25.200	25.450	25.100	25.350	25.350	131,000
2022-02-17	25.300	25.550	25.150	25.300	25.300	130,000
2022-02-16	25.550	25.600	25.250	25.300	25.300	139,000
2022-02-15	25.750	25.750	25.200	25.250	25.250	126,000
2022-02-14	25.800	25.800	25.250	25.300	25.300	245,000
2022-02-11	26.100	26.300	26.000	26.000	26.000	105,000
2022-02-10	26.700	26.700	26.350	26.350	26.350	89,000
2022-02-09	26.550	26.700	26.400	26.700	26.700	199,000
2022-02-08	26.100	26.650	26.100	26.400	26.400	269,000
2022-02-07	25.500	26.100	25.300	25.900	25.900	317,000
2022-01-26	24.800	25.100	24.600	25.000	25.000	275,000
2022-01-25	25.450	25.450	24.950	24.950	24.950	354,000
2022-01-24	25.850	25.850	25.350	25.550	25.550	237,000
2022-01-21	26.200	26.300	25.900	25.900	25.900	362,000
2022-01-20	26.300	26.350	26.100	26.200	26.200	193,000
2022-01-19	26.300	26.700	26.250	26.250	26.250	184,000
2022-01-18	26.350	26.700	26.350	26.400	26.400	131,000
2022-01-17	26.500	26.700	26.300	26.350	26.350	179,000
2022-01-14	26.450	26.450	26.000	26.200	26.200	349,000
2022-01-13	26.550	26.800	26.400	26.500	26.500	120,000
2022-01-12	27.000	27.000	26.500	26.500	26.500	281,000
2022-01-11	26.950	27.000	26.700	26.850	26.850	245,000
2022-01-10	27.100	27.300	26.750	26.950	26.950	338,000
2022-01-07	28.050	28.200	27.200	27.300	27.300	724,000
2022-01-06	27.250	28.550	27.150	28.050	28.050	6,320,000
2022-01-05	27.950	28.100	27.600	27.650	27.650	222,000
2022-01-04	28.050	28.550	27.900	27.950	27.950	473,000
2022-01-03	28.450	28.750	28.000	28.000	28.000	374,000
2021-12-30	28.150	28.700	28.100	28.350	28.350	503,000
2021-12-29	28.050	28.300	27.900	28.150	28.150	431,000
2021-12-28	27.750	29.750	27.700	28.100	28.100	2,260,000
2021-12-27	26.900	27.650	26.850	27.600	27.600	547,000
2021-12-24	26.900	26.900	26.700	26.700	26.700	146,000
2021-12-23	27.000	27.000	26.700	26.750	26.750	132,000
2021-12-22	26.550	26.750	26.450	26.600	26.600	340,000
2021-12-21	26.350	26.450	26.150	26.300	26.300	175,000
2021-12-20	26.600	26.700	26.300	26.300	26.300	291,000
2021-12-17	26.950	27.050	26.550	26.600	26.600	273,000
2021-12-16	27.000	27.250	26.850	26.950	26.950	266,000
2021-12-15	26.550	26.850	26.350	26.800	26.800	304,000
2021-12-14	27.300	27.500	26.600	26.700	26.700	462,000
2021-12-13	27.650	27.650	27.100	27.200	27.200	254,000
2021-12-10	27.550	27.850	27.300	27.350	27.350	262,000
2021-12-09	27.650	27.900	27.300	27.600	27.600	1,057,000
2021-12-08	27.400	27.450	27.200	27.300	27.300	224,000
2021-12-07	27.700	27.900	27.150	27.250	27.250	307,000
2021-12-06	27.200	27.700	26.850	27.500	27.500	247,000
2021-12-03	27.100	27.400	27.050	27.100	27.100	230,000
2021-12-02	27.400	27.800	26.850	27.050	27.050	1,630,000
2021-12-01	27.300	27.600	27.100	27.400	27.400	340,000
2021-11-30	27.400	27.600	27.200	27.200	27.200	249,000
2021-11-29	26.700	27.300	26.300	26.950	26.950	441,000
2021-11-26	28.550	28.550	27.200	27.300	27.300	891,000
2021-11-25	29.000	29.000	28.550	28.550	28.550	295,000
2021-11-24	29.200	29.200	28.500	28.600	28.600	336,000
2021-11-23	29.700	29.700	28.500	28.650	28.650	860,000
2021-11-22	28.650	30.200	28.400	29.700	29.700	1,482,000
2021-11-19	29.950	29.950	28.600	28.600	28.600	758,000

← NewerPage 20 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.