TrueLight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	33.600	34.500	33.500	33.700	33.700	489,001
2025-04-30	34.150	34.600	33.000	33.000	33.000	579,173
2025-04-29	34.000	34.350	33.150	34.150	34.150	567,643
2025-04-28	33.000	34.500	32.350	34.000	34.000	774,529
2025-04-25	31.850	32.400	31.750	31.850	31.850	686,451
2025-04-24	31.800	31.900	30.800	31.100	31.100	452,289
2025-04-23	31.800	32.600	31.250	31.400	31.400	622,150
2025-04-22	30.050	32.500	30.050	30.800	30.800	578,002
2025-04-21	33.100	33.100	30.850	30.850	30.850	423,300
2025-04-18	33.200	33.600	32.800	32.950	32.950	217,001
2025-04-17	33.600	33.600	32.300	33.200	33.200	309,201
2025-04-16	35.000	35.050	33.050	33.600	33.600	864,030
2025-04-15	33.500	35.750	33.000	35.700	35.700	1,045,630
2025-04-14	33.200	34.450	32.150	32.500	32.500	769,000
2025-04-11	30.900	32.000	29.150	31.800	31.800	630,041
2025-04-10	32.350	32.350	31.050	32.350	32.350	1,156,160
2025-04-09	32.700	32.700	29.450	29.450	29.450	875,143
2025-04-08	32.700	32.700	32.700	32.700	32.700	566,070
2025-04-07	36.300	36.300	36.300	36.300	36.300	45,267
2025-04-02	40.100	40.500	39.350	40.300	40.300	337,221
2025-04-01	39.250	40.100	39.200	40.000	40.000	416,211
2025-03-31	39.600	40.250	38.650	38.950	38.950	1,437,200
2025-03-28	44.150	44.150	41.700	41.750	41.750	1,858,150
2025-03-27	45.500	45.500	44.050	44.150	44.150	1,043,478
2025-03-26	46.000	46.250	45.350	45.700	45.700	475,296
2025-03-25	46.000	46.200	45.200	45.500	45.500	568,863
2025-03-24	44.950	47.450	44.950	45.200	45.200	1,184,237
2025-03-21	45.200	45.700	44.700	44.800	44.800	781,100
2025-03-20	45.600	46.100	45.050	45.350	45.350	545,700
2025-03-19	45.050	45.500	44.550	44.550	44.550	724,419
2025-03-18	45.050	45.600	44.750	45.550	45.550	758,100
2025-03-17	45.500	46.850	45.500	45.500	45.500	462,500
2025-03-14	44.900	45.650	44.750	45.400	45.400	447,055
2025-03-13	46.250	46.550	45.050	45.200	45.200	568,439
2025-03-12	46.100	46.900	45.750	45.900	45.900	535,052
2025-03-11	44.600	46.500	43.400	46.300	46.300	1,061,503
2025-03-10	47.900	47.900	45.700	45.800	45.800	720,684
2025-03-07	46.550	47.350	45.600	45.700	45.700	837,163
2025-03-06	47.800	47.900	46.800	46.900	46.900	613,751
2025-03-05	47.000	49.000	46.700	47.500	47.500	1,125,101
2025-03-04	44.400	47.100	44.350	46.600	46.600	1,245,540
2025-03-03	47.400	47.400	45.800	45.800	45.800	1,527,250
2025-02-27	49.050	50.200	47.800	47.850	47.850	1,322,154
2025-02-26	48.800	49.450	48.700	48.750	48.750	670,050
2025-02-25	49.500	50.500	48.700	48.800	48.800	1,129,522
2025-02-24	48.600	50.900	48.600	49.800	49.800	931,033
2025-02-21	49.100	50.300	48.950	49.250	49.250	1,132,144
2025-02-20	51.000	51.400	48.900	49.100	49.100	2,872,131
2025-02-19	52.000	52.300	50.900	50.900	50.900	1,372,022
2025-02-18	51.300	52.200	50.700	52.200	52.200	1,154,326
2025-02-17	52.000	52.500	50.800	51.300	51.300	1,832,589
2025-02-14	54.200	54.600	50.500	51.200	51.200	3,884,336
2025-02-13	54.100	54.500	52.500	53.700	53.700	2,959,854
2025-02-12	52.500	56.200	52.200	53.900	53.900	8,798,274
2025-02-11	51.400	54.900	50.500	52.000	52.000	5,506,701
2025-02-10	50.900	51.900	49.700	51.600	51.600	5,257,505
2025-02-07	47.500	50.400	46.900	49.500	49.500	4,485,401
2025-02-06	45.200	48.400	45.000	47.500	47.500	2,057,214
2025-02-05	44.000	44.800	44.000	44.400	44.400	546,400
2025-02-04	45.500	45.500	43.250	43.800	43.800	1,039,275

← NewerPage 7 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.