TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 111.00 | 111.00 | 100.00 | 106.00 | 106.00 | 1,904,427 |
| 2026-04-23 | 119.00 | 119.00 | 103.50 | 109.00 | 109.00 | 2,716,490 |
| 2026-04-22 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,638,701 |
| 2026-04-21 | 124.00 | 125.50 | 117.50 | 118.00 | 118.00 | 1,914,139 |
| 2026-04-20 | 115.50 | 124.00 | 115.50 | 122.00 | 122.00 | 3,084,812 |
| 2026-04-17 | 112.50 | 120.00 | 112.50 | 115.50 | 115.50 | 2,366,891 |
| 2026-04-16 | 113.00 | 114.00 | 107.50 | 112.50 | 112.50 | 1,909,636 |
| 2026-04-15 | 113.00 | 118.00 | 113.00 | 113.00 | 113.00 | 2,315,207 |
| 2026-04-14 | 122.00 | 124.00 | 113.00 | 118.00 | 118.00 | 7,419,462 |
| 2026-04-13 | 115.00 | 125.00 | 112.00 | 124.50 | 124.50 | 8,738,654 |
| 2026-04-10 | 107.50 | 115.50 | 102.00 | 114.00 | 114.00 | 10,593,232 |
| 2026-04-09 | 99.900 | 105.00 | 97.500 | 105.00 | 105.00 | 10,610,297 |
| 2026-04-08 | 90.200 | 95.800 | 89.700 | 95.800 | 95.800 | 4,904,998 |
| 2026-04-07 | 85.200 | 87.900 | 83.500 | 87.100 | 87.100 | 1,953,259 |
| 2026-04-02 | 87.800 | 89.800 | 83.100 | 83.100 | 83.100 | 2,069,908 |
| 2026-04-01 | 87.500 | 88.700 | 85.400 | 86.300 | 86.300 | 1,861,986 |
| 2026-03-31 | 88.500 | 89.500 | 82.000 | 82.700 | 82.700 | 2,931,407 |
| 2026-03-30 | 90.100 | 91.800 | 88.200 | 89.600 | 89.600 | 2,488,441 |
| 2026-03-27 | 86.900 | 95.600 | 86.900 | 94.100 | 94.100 | 3,409,633 |
| 2026-03-26 | 97.100 | 100.50 | 94.000 | 95.000 | 95.000 | 7,103,816 |
| 2026-03-25 | 92.700 | 95.900 | 91.000 | 95.500 | 95.500 | 4,886,688 |
| 2026-03-24 | 92.500 | 94.000 | 83.000 | 87.500 | 87.500 | 3,893,215 |
| 2026-03-23 | 90.000 | 94.700 | 88.200 | 89.900 | 89.900 | 4,486,918 |
| 2026-03-20 | 99.600 | 102.00 | 88.000 | 98.000 | 98.000 | 10,591,001 |
| 2026-03-19 | 83.900 | 93.500 | 83.200 | 93.500 | 93.500 | 6,613,337 |
| 2026-03-18 | 81.100 | 86.300 | 78.300 | 85.000 | 85.000 | 4,507,608 |
| 2026-03-17 | 88.000 | 88.000 | 80.200 | 81.000 | 81.000 | 4,623,055 |
| 2026-03-16 | 88.100 | 88.300 | 82.800 | 85.500 | 85.500 | 2,852,427 |
| 2026-03-13 | 79.900 | 89.500 | 79.000 | 88.100 | 88.100 | 4,147,277 |
| 2026-03-12 | 84.800 | 88.900 | 83.100 | 86.000 | 86.000 | 3,431,481 |
| 2026-03-11 | 75.400 | 81.400 | 75.400 | 81.400 | 81.400 | 987,704 |
| 2026-03-10 | 75.400 | 75.500 | 69.000 | 74.000 | 74.000 | 2,494,350 |
| 2026-03-09 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 923,166 |
| 2026-03-06 | 80.600 | 83.500 | 80.000 | 80.000 | 80.000 | 2,161,260 |
| 2026-03-05 | 90.900 | 91.200 | 78.000 | 84.000 | 84.000 | 3,603,129 |
| 2026-03-04 | 90.000 | 90.000 | 86.200 | 86.200 | 86.200 | 3,762,740 |
| 2026-03-03 | 105.00 | 105.00 | 95.000 | 95.700 | 95.700 | 3,774,817 |
| 2026-03-02 | 91.200 | 105.50 | 91.200 | 105.00 | 105.00 | 3,177,318 |
| 2026-02-26 | 93.400 | 99.500 | 89.000 | 96.000 | 96.000 | 3,454,930 |
| 2026-02-25 | 88.100 | 95.000 | 85.400 | 93.600 | 93.600 | 8,314,704 |
| 2026-02-24 | 80.200 | 86.900 | 80.200 | 86.900 | 86.900 | 3,627,741 |
| 2026-02-23 | 75.700 | 80.000 | 75.400 | 79.000 | 79.000 | 6,160,286 |
| 2026-02-11 | 76.000 | 78.300 | 71.000 | 76.400 | 76.400 | 6,036,699 |
| 2026-02-10 | 71.800 | 78.200 | 69.500 | 76.000 | 76.000 | 9,656,481 |
| 2026-02-09 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 3,605,204 |
| 2026-02-06 | 65.800 | 65.800 | 60.000 | 64.700 | 64.700 | 8,050,234 |
| 2026-02-05 | 63.200 | 66.600 | 62.200 | 66.600 | 66.600 | 11,752,179 |
| 2026-02-04 | 55.100 | 60.600 | 54.500 | 60.600 | 60.600 | 3,091,535 |
| 2026-02-03 | 56.600 | 57.800 | 54.300 | 55.100 | 55.100 | 2,732,324 |
| 2026-02-02 | 58.000 | 58.700 | 54.900 | 55.100 | 55.100 | 5,169,999 |
| 2026-01-30 | 59.000 | 63.200 | 58.400 | 61.000 | 61.000 | 5,833,660 |
| 2026-01-29 | 61.000 | 64.600 | 59.700 | 61.300 | 61.300 | 11,238,717 |
| 2026-01-28 | 58.800 | 62.500 | 58.000 | 61.000 | 61.000 | 11,621,467 |
| 2026-01-27 | 51.800 | 56.900 | 51.800 | 56.900 | 56.900 | 10,242,848 |
| 2026-01-26 | 52.100 | 53.600 | 50.600 | 51.800 | 51.800 | 3,625,926 |
| 2026-01-23 | 56.500 | 57.000 | 50.600 | 52.900 | 52.900 | 13,221,278 |
| 2026-01-22 | 56.000 | 56.200 | 55.500 | 56.200 | 56.200 | 6,818,049 |
| 2026-01-21 | 46.900 | 51.100 | 46.650 | 51.100 | 51.100 | 5,938,044 |
| 2026-01-20 | 44.550 | 48.100 | 44.100 | 46.500 | 46.500 | 2,665,804 |
| 2026-01-19 | 44.250 | 45.400 | 44.150 | 44.500 | 44.500 | 916,392 |
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.