TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.500	34.600	33.500	33.700	33.700	419,400
2025-10-21	34.900	35.400	34.250	34.350	34.350	1,602,870
2025-10-20	31.250	34.200	31.250	34.200	34.200	1,279,414
2025-10-17	32.000	32.000	31.000	31.100	31.100	632,016
2025-10-16	32.000	32.500	31.800	32.050	32.050	246,515
2025-10-15	31.700	31.950	31.500	31.650	31.650	308,750
2025-10-14	32.550	33.500	31.650	31.650	31.650	667,638
2025-10-13	32.000	32.800	31.650	32.500	32.500	655,565
2025-10-09	34.200	34.400	33.700	33.850	33.850	456,656
2025-10-08	33.550	34.400	33.450	34.200	34.200	470,801
2025-10-07	33.850	34.350	33.850	34.100	34.100	396,236
2025-10-03	34.050	34.050	33.800	33.850	33.850	300,480
2025-10-02	34.300	34.400	33.800	33.900	33.900	415,937
2025-10-01	34.350	34.600	33.850	33.900	33.900	315,148
2025-09-30	33.900	34.200	33.750	34.100	34.100	355,096
2025-09-29	33.900	33.900	33.900	33.900	33.900	0
2025-09-26	34.800	34.800	33.100	33.900	33.900	795,025
2025-09-25	35.450	35.850	34.200	34.200	34.200	943,309
2025-09-24	36.100	36.100	35.000	35.150	35.150	577,100
2025-09-23	36.900	37.000	35.450	36.000	36.000	930,028
2025-09-22	36.250	37.000	36.000	36.600	36.600	656,208
2025-09-19	36.300	37.150	36.050	36.100	36.100	943,150
2025-09-18	35.650	36.500	35.650	36.150	36.150	527,150
2025-09-17	35.500	36.000	35.200	35.650	35.650	307,200
2025-09-16	35.700	36.000	35.350	35.600	35.600	304,197
2025-09-15	36.600	36.600	35.000	35.600	35.600	777,364
2025-09-12	36.500	38.300	36.500	36.600	36.600	750,215
2025-09-11	38.050	38.200	36.650	36.700	36.700	717,962
2025-09-10	37.950	38.500	37.550	37.750	37.750	720,041
2025-09-09	39.500	39.850	37.800	37.950	37.950	947,401
2025-09-08	38.950	39.650	38.200	38.800	38.800	1,003,018
2025-09-05	37.100	38.900	37.100	38.000	38.000	1,132,580
2025-09-04	37.300	37.550	36.300	37.100	37.100	746,000
2025-09-03	37.600	37.650	36.800	36.850	36.850	527,110
2025-09-02	37.050	38.100	36.250	37.600	37.600	655,897
2025-09-01	38.550	38.750	37.050	37.350	37.350	781,250
2025-08-29	38.350	39.450	38.100	38.450	38.450	907,352
2025-08-28	39.000	39.000	37.700	38.050	38.050	1,334,155
2025-08-27	37.200	39.650	36.950	39.000	39.000	2,138,296
2025-08-26	36.000	36.950	35.800	36.900	36.900	678,160
2025-08-25	35.700	36.600	35.600	35.900	35.900	716,279
2025-08-22	35.500	36.000	34.950	34.950	34.950	642,605
2025-08-21	35.250	36.000	35.250	35.500	35.500	574,002
2025-08-20	36.100	36.700	35.100	35.150	35.150	1,352,392
2025-08-19	38.600	38.600	36.800	36.900	36.900	1,809,574
2025-08-18	39.100	39.500	38.450	38.600	38.600	2,218,896
2025-08-15	39.500	41.100	38.600	39.100	39.100	14,660,565
2025-08-14	35.200	38.500	35.200	38.500	38.500	8,653,701
2025-08-13	35.000	35.750	34.500	35.000	35.000	1,251,300
2025-08-12	33.950	35.000	33.900	34.650	34.650	777,261
2025-08-11	33.650	33.850	33.300	33.600	33.600	417,100
2025-08-08	34.000	34.350	33.650	33.800	33.800	519,037
2025-08-07	34.550	34.550	33.750	33.950	33.950	396,100
2025-08-06	34.550	34.550	33.700	33.850	33.850	874,508
2025-08-05	34.900	34.950	34.400	34.400	34.400	701,483
2025-08-04	35.350	35.350	34.450	34.550	34.550	994,000
2025-08-01	35.150	35.150	35.150	35.150	35.150	590,704
2025-07-31	34.400	36.200	34.400	35.150	35.150	1,157,884
2025-07-30	34.850	35.000	34.250	34.400	34.400	505,100
2025-07-29	35.200	35.500	34.400	34.550	34.550	790,392

← NewerPage 5 of 21 · 1,223 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.