TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	35.700	36.450	35.050	35.500	35.500	870,002
2025-07-25	35.600	36.150	35.150	35.400	35.400	507,731
2025-07-24	34.550	36.500	34.450	35.650	35.650	1,447,981
2025-07-23	34.700	35.350	34.300	34.500	34.500	577,300
2025-07-22	35.450	36.000	34.150	34.450	34.450	1,003,019
2025-07-21	36.100	38.350	35.450	35.450	35.450	3,351,001
2025-07-18	35.800	36.300	35.300	35.950	35.950	685,100
2025-07-17	35.400	35.750	35.150	35.350	35.350	246,069
2025-07-16	35.500	36.100	35.300	35.400	35.400	358,080
2025-07-15	34.900	35.500	34.850	35.450	35.450	233,002
2025-07-14	36.000	36.000	34.700	34.700	34.700	350,001
2025-07-11	35.950	36.500	35.500	35.750	35.750	490,248
2025-07-10	35.650	37.000	35.650	36.200	36.200	1,335,705
2025-07-09	33.400	35.750	33.300	35.400	35.400	775,014
2025-07-08	33.450	34.050	33.150	33.850	33.850	280,001
2025-07-07	35.150	35.150	33.000	33.700	33.700	535,244
2025-07-04	34.500	36.300	34.450	34.750	34.750	1,561,100
2025-07-03	34.700	35.200	34.400	34.450	34.450	318,230
2025-07-02	34.500	34.500	34.150	34.200	34.200	400,030
2025-07-01	35.300	35.600	34.400	34.450	34.450	378,275
2025-06-30	35.900	35.900	34.600	34.700	34.700	478,363
2025-06-27	36.100	36.600	35.400	35.700	35.700	405,491
2025-06-26	36.200	36.700	36.000	36.050	36.050	383,101
2025-06-25	36.350	36.600	35.800	36.100	36.100	375,000
2025-06-24	35.100	36.500	35.100	36.250	36.250	624,483
2025-06-23	33.950	35.150	33.500	34.750	34.750	389,060
2025-06-20	36.000	36.000	34.300	34.950	34.950	790,841
2025-06-19	35.800	37.650	35.800	36.100	36.100	1,186,834
2025-06-18	36.300	36.950	35.600	36.150	36.150	1,598,800
2025-06-17	36.500	38.600	36.200	37.100	37.100	3,908,380
2025-06-16	34.050	36.000	33.500	35.100	35.100	868,786
2025-06-13	34.800	34.800	33.700	33.950	33.950	474,360
2025-06-12	35.400	35.500	34.750	35.000	35.000	409,700
2025-06-11	34.150	36.000	33.600	35.400	35.400	1,035,300
2025-06-10	32.800	34.400	32.800	34.150	34.150	742,352
2025-06-09	33.900	34.100	32.500	32.750	32.750	705,292
2025-06-06	33.700	34.250	33.200	33.700	33.700	271,031
2025-06-05	34.300	35.000	33.600	33.700	33.700	463,022
2025-06-04	33.950	34.500	33.950	34.150	34.150	222,000
2025-06-03	34.000	35.000	33.250	33.550	33.550	418,508
2025-06-02	34.550	34.550	33.050	33.150	33.150	612,002
2025-05-29	34.550	35.050	34.050	34.550	34.550	236,000
2025-05-28	35.400	35.400	34.300	34.450	34.450	313,201
2025-05-27	35.350	35.950	34.650	34.800	34.800	402,000
2025-05-26	35.550	36.000	35.100	35.400	35.400	236,178
2025-05-23	36.000	36.500	35.500	35.800	35.800	228,021
2025-05-22	36.600	36.600	35.650	35.700	35.700	504,457
2025-05-21	37.000	37.000	36.250	36.600	36.600	315,800
2025-05-20	38.250	38.250	36.300	36.550	36.550	577,010
2025-05-19	38.050	38.500	37.000	37.250	37.250	655,220
2025-05-16	38.200	38.650	38.000	38.000	38.000	1,090,388
2025-05-15	38.400	40.400	38.100	38.650	38.650	3,638,342
2025-05-14	35.600	37.800	35.500	37.800	37.800	1,323,133
2025-05-13	35.100	35.700	34.300	34.400	34.400	815,052
2025-05-12	34.000	35.400	33.750	34.700	34.700	1,015,210
2025-05-09	32.000	33.000	32.000	32.700	32.700	719,001
2025-05-08	31.000	32.500	31.000	31.950	31.950	315,101
2025-05-07	31.800	32.850	31.250	31.750	31.750	446,004
2025-05-06	32.000	32.600	31.450	31.900	31.900	206,405
2025-05-05	34.700	34.700	31.000	32.000	32.000	717,704

← NewerPage 6 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.