TrueLight historical data

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

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

← NewerPage 4 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.