TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 47.000 | 47.000 | 43.550 | 44.900 | 44.900 | 2,481,220 |
| 2025-01-22 | 46.950 | 49.300 | 45.850 | 48.350 | 48.350 | 3,409,000 |
| 2025-01-21 | 44.500 | 46.750 | 44.500 | 46.350 | 46.350 | 1,526,000 |
| 2025-01-20 | 45.600 | 45.600 | 44.500 | 44.500 | 44.500 | 741,000 |
| 2025-01-17 | 45.850 | 46.400 | 44.600 | 44.950 | 44.950 | 1,504,000 |
| 2025-01-16 | 44.950 | 47.250 | 43.500 | 46.400 | 46.400 | 2,895,000 |
| 2025-01-15 | 43.600 | 44.050 | 43.000 | 43.000 | 43.000 | 717,000 |
| 2025-01-14 | 43.600 | 43.600 | 42.600 | 43.300 | 43.300 | 665,000 |
| 2025-01-13 | 47.950 | 47.950 | 43.200 | 43.200 | 43.200 | 3,838,000 |
| 2025-01-10 | 47.300 | 48.950 | 46.800 | 47.950 | 47.950 | 2,938,000 |
| 2025-01-09 | 45.500 | 49.200 | 45.100 | 47.300 | 47.300 | 3,620,000 |
| 2025-01-08 | 45.350 | 45.700 | 44.200 | 45.000 | 45.000 | 942,000 |
| 2025-01-07 | 45.100 | 45.800 | 45.050 | 45.200 | 45.200 | 625,000 |
| 2025-01-06 | 45.850 | 45.900 | 45.050 | 45.050 | 45.050 | 663,000 |
| 2025-01-03 | 45.350 | 46.150 | 45.250 | 45.250 | 45.250 | 674,000 |
| 2025-01-02 | 46.100 | 46.400 | 45.200 | 45.300 | 45.300 | 647,000 |
| 2024-12-31 | 46.500 | 46.500 | 45.650 | 46.050 | 46.050 | 608,000 |
| 2024-12-30 | 46.250 | 47.600 | 46.250 | 46.300 | 46.300 | 651,000 |
| 2024-12-27 | 47.200 | 47.950 | 46.350 | 46.650 | 46.650 | 1,062,000 |
| 2024-12-26 | 46.000 | 48.900 | 46.000 | 47.000 | 47.000 | 1,692,000 |
| 2024-12-25 | 45.950 | 47.700 | 45.400 | 46.950 | 46.950 | 1,251,000 |
| 2024-12-24 | 46.700 | 46.850 | 45.500 | 45.550 | 45.550 | 994,000 |
| 2024-12-23 | 46.050 | 46.650 | 45.900 | 46.350 | 46.350 | 795,000 |
| 2024-12-20 | 47.000 | 47.000 | 45.500 | 45.500 | 45.500 | 1,763,000 |
| 2024-12-19 | 44.500 | 46.500 | 44.500 | 46.350 | 46.350 | 1,191,000 |
| 2024-12-18 | 46.150 | 47.000 | 45.050 | 46.050 | 46.050 | 1,112,000 |
| 2024-12-17 | 45.450 | 46.600 | 44.900 | 46.050 | 46.050 | 1,087,000 |
| 2024-12-16 | 48.200 | 48.200 | 44.400 | 45.050 | 45.050 | 3,985,000 |
| 2024-12-13 | 47.500 | 49.400 | 46.700 | 47.550 | 47.550 | 3,785,000 |
| 2024-12-12 | 49.400 | 49.850 | 47.400 | 47.600 | 47.600 | 4,072,000 |
| 2024-12-11 | 48.500 | 51.100 | 48.150 | 49.400 | 49.400 | 11,493,000 |
| 2024-12-10 | 56.300 | 56.300 | 53.500 | 53.500 | 53.500 | 4,363,000 |
| 2024-12-09 | 54.000 | 59.500 | 53.500 | 59.400 | 59.400 | 13,425,000 |
| 2024-12-06 | 52.000 | 54.300 | 51.200 | 54.300 | 54.300 | 2,866,000 |
| 2024-12-05 | 56.000 | 56.000 | 52.000 | 52.300 | 52.300 | 5,547,000 |
| 2024-12-04 | 55.500 | 56.800 | 53.600 | 56.500 | 56.500 | 5,230,000 |
| 2024-12-03 | 55.100 | 56.500 | 53.700 | 54.800 | 54.800 | 5,782,000 |
| 2024-12-02 | 51.700 | 55.800 | 51.000 | 54.500 | 54.500 | 6,952,000 |
| 2024-11-29 | 50.000 | 52.000 | 49.000 | 50.800 | 50.800 | 1,512,000 |
| 2024-11-28 | 50.800 | 51.700 | 49.200 | 50.000 | 50.000 | 2,094,000 |
| 2024-11-27 | 50.000 | 53.500 | 48.400 | 52.000 | 52.000 | 4,370,000 |
| 2024-11-26 | 51.900 | 51.900 | 49.400 | 49.600 | 49.600 | 1,899,000 |
| 2024-11-25 | 49.000 | 52.700 | 49.000 | 51.800 | 51.800 | 4,301,000 |
| 2024-11-22 | 49.500 | 49.700 | 47.550 | 48.000 | 48.000 | 1,380,000 |
| 2024-11-21 | 49.800 | 51.000 | 48.850 | 48.950 | 48.950 | 1,409,000 |
| 2024-11-20 | 49.900 | 51.400 | 48.700 | 50.000 | 50.000 | 2,581,131 |
| 2024-11-19 | 48.000 | 50.400 | 45.900 | 49.900 | 49.900 | 2,719,000 |
| 2024-11-18 | 48.500 | 48.600 | 46.000 | 46.000 | 46.000 | 2,314,000 |
| 2024-11-15 | 49.500 | 51.100 | 48.200 | 48.800 | 48.800 | 2,498,000 |
| 2024-11-14 | 51.000 | 52.700 | 48.000 | 49.350 | 49.350 | 5,223,000 |
| 2024-11-13 | 55.400 | 55.900 | 50.800 | 52.000 | 52.000 | 5,346,000 |
| 2024-11-12 | 54.000 | 56.500 | 53.000 | 54.900 | 54.900 | 6,359,000 |
| 2024-11-11 | 52.600 | 57.800 | 50.700 | 55.000 | 55.000 | 13,027,000 |
| 2024-11-08 | 50.900 | 52.900 | 49.600 | 52.600 | 52.600 | 12,567,000 |
| 2024-11-07 | 44.900 | 48.100 | 44.000 | 48.100 | 48.100 | 4,190,000 |
| 2024-11-06 | 45.000 | 45.000 | 43.500 | 43.750 | 43.750 | 1,580,000 |
| 2024-11-05 | 43.600 | 45.500 | 43.600 | 44.350 | 44.350 | 1,212,000 |
| 2024-11-04 | 44.650 | 46.750 | 43.550 | 45.000 | 45.000 | 2,085,000 |
| 2024-11-01 | 42.000 | 45.500 | 41.800 | 45.150 | 45.150 | 2,117,000 |
| 2024-10-31 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 0 |
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.