TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 46.000 | 46.100 | 44.000 | 44.250 | 44.250 | 1,371,523 |
| 2026-01-15 | 44.000 | 45.800 | 43.650 | 45.600 | 45.600 | 1,325,365 |
| 2026-01-14 | 43.800 | 44.200 | 43.500 | 43.950 | 43.950 | 574,470 |
| 2026-01-13 | 45.000 | 45.200 | 43.250 | 43.350 | 43.350 | 1,428,756 |
| 2026-01-12 | 44.400 | 45.900 | 44.300 | 44.750 | 44.750 | 642,029 |
| 2026-01-09 | 45.000 | 45.050 | 43.300 | 44.150 | 44.150 | 915,541 |
| 2026-01-08 | 45.750 | 46.300 | 45.000 | 45.200 | 45.200 | 1,112,944 |
| 2026-01-07 | 45.400 | 47.350 | 45.000 | 46.100 | 46.100 | 1,648,020 |
| 2026-01-06 | 45.100 | 45.900 | 44.550 | 45.400 | 45.400 | 1,775,325 |
| 2026-01-05 | 49.000 | 49.050 | 45.000 | 46.000 | 46.000 | 3,588,912 |
| 2026-01-02 | 48.300 | 50.300 | 48.250 | 48.500 | 48.500 | 3,404,349 |
| 2025-12-31 | 49.000 | 49.300 | 47.650 | 47.750 | 47.750 | 2,378,301 |
| 2025-12-30 | 46.600 | 49.100 | 46.100 | 48.800 | 48.800 | 2,029,663 |
| 2025-12-29 | 49.700 | 50.300 | 47.000 | 47.000 | 47.000 | 2,596,523 |
| 2025-12-26 | 48.800 | 49.500 | 48.500 | 48.700 | 48.700 | 1,946,446 |
| 2025-12-24 | 51.500 | 51.500 | 47.600 | 49.350 | 49.350 | 4,381,103 |
| 2025-12-23 | 47.800 | 51.900 | 47.650 | 51.500 | 51.500 | 7,631,202 |
| 2025-12-22 | 44.750 | 47.450 | 44.600 | 47.450 | 47.450 | 5,528,934 |
| 2025-12-19 | 43.800 | 44.800 | 42.500 | 43.150 | 43.150 | 752,014 |
| 2025-12-18 | 43.800 | 43.800 | 42.600 | 42.900 | 42.900 | 535,450 |
| 2025-12-17 | 44.400 | 44.600 | 43.050 | 43.800 | 43.800 | 610,552 |
| 2025-12-16 | 44.100 | 44.850 | 42.400 | 42.900 | 42.900 | 1,064,319 |
| 2025-12-15 | 45.300 | 45.300 | 44.000 | 44.500 | 44.500 | 665,490 |
| 2025-12-12 | 44.700 | 45.500 | 43.500 | 44.950 | 44.950 | 1,436,184 |
| 2025-12-11 | 45.500 | 46.800 | 44.000 | 44.600 | 44.600 | 1,965,700 |
| 2025-12-10 | 46.000 | 46.250 | 44.500 | 45.000 | 45.000 | 1,808,265 |
| 2025-12-09 | 46.500 | 46.900 | 45.500 | 46.000 | 46.000 | 1,629,150 |
| 2025-12-08 | 45.500 | 47.800 | 44.500 | 46.300 | 46.300 | 2,850,553 |
| 2025-12-05 | 45.600 | 46.500 | 44.650 | 45.750 | 45.750 | 1,917,157 |
| 2025-12-04 | 45.850 | 47.300 | 45.000 | 45.250 | 45.250 | 3,012,542 |
| 2025-12-03 | 43.300 | 47.400 | 41.800 | 47.150 | 47.150 | 5,630,952 |
| 2025-12-02 | 44.950 | 45.050 | 42.950 | 43.150 | 43.150 | 4,923,470 |
| 2025-12-01 | 41.400 | 45.500 | 41.200 | 45.500 | 45.500 | 5,284,843 |
| 2025-11-28 | 40.850 | 42.850 | 40.000 | 41.400 | 41.400 | 2,318,374 |
| 2025-11-27 | 42.500 | 43.050 | 41.250 | 42.100 | 42.100 | 5,189,750 |
| 2025-11-26 | 36.350 | 39.150 | 36.300 | 39.150 | 39.150 | 1,237,829 |
| 2025-11-25 | 35.900 | 36.300 | 35.500 | 35.600 | 35.600 | 339,221 |
| 2025-11-24 | 34.750 | 35.500 | 34.350 | 35.250 | 35.250 | 272,030 |
| 2025-11-21 | 35.000 | 35.400 | 33.500 | 34.200 | 34.200 | 509,024 |
| 2025-11-20 | 37.500 | 37.500 | 35.500 | 36.000 | 36.000 | 371,162 |
| 2025-11-19 | 36.750 | 36.750 | 35.100 | 35.350 | 35.350 | 488,000 |
| 2025-11-18 | 38.750 | 38.750 | 36.500 | 36.750 | 36.750 | 615,252 |
| 2025-11-17 | 39.600 | 39.600 | 38.200 | 38.300 | 38.300 | 518,528 |
| 2025-11-14 | 38.500 | 39.750 | 38.200 | 38.650 | 38.650 | 531,066 |
| 2025-11-13 | 38.700 | 39.250 | 37.950 | 39.150 | 39.150 | 632,357 |
| 2025-11-12 | 38.050 | 39.200 | 38.050 | 38.700 | 38.700 | 618,701 |
| 2025-11-11 | 37.900 | 38.850 | 37.700 | 37.700 | 37.700 | 520,053 |
| 2025-11-10 | 37.250 | 37.900 | 36.200 | 37.900 | 37.900 | 586,546 |
| 2025-11-07 | 37.200 | 38.000 | 36.600 | 37.300 | 37.300 | 962,200 |
| 2025-11-06 | 39.150 | 39.400 | 38.200 | 38.650 | 38.650 | 778,704 |
| 2025-11-05 | 38.000 | 38.800 | 37.000 | 38.800 | 38.800 | 1,033,150 |
| 2025-11-04 | 40.000 | 42.000 | 38.950 | 39.000 | 39.000 | 2,066,254 |
| 2025-11-03 | 40.600 | 41.250 | 38.800 | 40.000 | 40.000 | 4,317,750 |
| 2025-10-31 | 41.000 | 41.400 | 38.550 | 40.250 | 40.250 | 4,146,547 |
| 2025-10-30 | 38.000 | 40.900 | 37.700 | 40.900 | 40.900 | 6,159,332 |
| 2025-10-29 | 34.400 | 37.200 | 34.000 | 37.200 | 37.200 | 2,702,757 |
| 2025-10-28 | 34.200 | 34.500 | 33.350 | 33.850 | 33.850 | 501,100 |
| 2025-10-27 | 34.000 | 34.100 | 33.450 | 33.850 | 33.850 | 401,726 |
| 2025-10-23 | 33.200 | 33.800 | 32.900 | 33.100 | 33.100 | 345,080 |
| 2025-10-22 | 33.500 | 34.600 | 33.500 | 33.700 | 33.700 | 419,400 |
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.