TrueLight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 44.300 | 44.850 | 42.950 | 43.000 | 43.000 | 2,076,000 |
| 2024-10-29 | 44.650 | 45.700 | 42.700 | 44.300 | 44.300 | 4,710,000 |
| 2024-10-28 | 49.700 | 51.600 | 47.000 | 47.000 | 47.000 | 5,367,000 |
| 2024-10-25 | 52.200 | 53.000 | 51.300 | 52.200 | 52.200 | 1,251,000 |
| 2024-10-24 | 55.600 | 55.800 | 51.200 | 52.200 | 52.200 | 2,762,000 |
| 2024-10-23 | 55.500 | 55.500 | 54.700 | 55.400 | 55.400 | 1,607,000 |
| 2024-10-22 | 54.000 | 55.000 | 54.000 | 55.000 | 55.000 | 1,209,000 |
| 2024-10-21 | 52.900 | 54.500 | 52.900 | 54.500 | 54.500 | 1,900,000 |
| 2024-10-18 | 53.300 | 53.300 | 51.000 | 52.000 | 52.000 | 1,194,000 |
| 2024-10-17 | 53.100 | 53.400 | 51.800 | 52.800 | 52.800 | 1,301,000 |
| 2024-10-16 | 50.000 | 54.000 | 49.500 | 53.100 | 53.100 | 2,029,000 |
| 2024-10-15 | 53.600 | 54.200 | 50.700 | 50.700 | 50.700 | 2,392,000 |
| 2024-10-14 | 55.600 | 55.600 | 51.800 | 52.900 | 52.900 | 3,378,000 |
| 2024-10-11 | 56.300 | 56.900 | 54.000 | 54.800 | 54.800 | 7,430,000 |
| 2024-10-09 | 53.400 | 58.200 | 52.500 | 55.500 | 55.500 | 12,250,000 |
| 2024-10-08 | 52.300 | 55.000 | 50.000 | 53.400 | 53.400 | 12,475,000 |
| 2024-10-07 | 48.900 | 52.600 | 47.500 | 52.600 | 52.600 | 15,667,000 |
| 2024-10-04 | 43.950 | 47.900 | 43.800 | 47.900 | 47.900 | 8,374,000 |
| 2024-10-03 | 43.550 | 43.550 | 43.550 | 43.550 | 43.550 | 0 |
| 2024-10-02 | 43.550 | 43.550 | 43.550 | 43.550 | 43.550 | 0 |
| 2024-10-01 | 41.150 | 43.800 | 41.100 | 43.550 | 43.550 | 2,658,000 |
| 2024-09-30 | 41.200 | 41.450 | 40.200 | 40.700 | 40.700 | 543,000 |
| 2024-09-27 | 40.650 | 42.950 | 40.650 | 41.200 | 41.200 | 2,109,000 |
| 2024-09-26 | 40.600 | 40.900 | 40.000 | 40.000 | 40.000 | 604,000 |
| 2024-09-25 | 41.000 | 41.750 | 40.350 | 40.600 | 40.600 | 892,000 |
| 2024-09-24 | 42.100 | 42.900 | 40.750 | 41.000 | 41.000 | 931,000 |
| 2024-09-23 | 41.450 | 43.100 | 41.450 | 42.000 | 42.000 | 1,556,000 |
| 2024-09-20 | 42.400 | 43.150 | 41.200 | 41.400 | 41.400 | 1,149,000 |
| 2024-09-19 | 41.800 | 43.800 | 40.700 | 42.400 | 42.400 | 1,915,000 |
| 2024-09-18 | 39.450 | 42.600 | 39.350 | 41.850 | 41.850 | 2,638,000 |
| 2024-09-16 | 39.300 | 39.800 | 38.900 | 38.900 | 38.900 | 374,000 |
| 2024-09-13 | 40.900 | 41.000 | 38.900 | 39.300 | 39.300 | 718,000 |
| 2024-09-12 | 38.200 | 40.900 | 38.200 | 40.000 | 40.000 | 795,000 |
| 2024-09-11 | 38.150 | 38.500 | 37.100 | 37.950 | 37.950 | 274,000 |
| 2024-09-10 | 39.000 | 40.800 | 37.650 | 38.000 | 38.000 | 781,000 |
| 2024-09-09 | 36.350 | 38.800 | 35.800 | 38.550 | 38.550 | 516,000 |
| 2024-09-06 | 37.500 | 38.150 | 37.500 | 37.550 | 37.550 | 353,000 |
| 2024-09-05 | 38.300 | 38.900 | 37.600 | 37.600 | 37.600 | 524,000 |
| 2024-09-04 | 37.750 | 39.150 | 36.000 | 37.800 | 37.800 | 755,000 |
| 2024-09-03 | 40.700 | 41.250 | 39.350 | 39.400 | 39.400 | 771,000 |
| 2024-09-02 | 40.850 | 41.750 | 40.500 | 40.600 | 40.600 | 1,158,000 |
| 2024-08-30 | 42.100 | 42.100 | 40.300 | 40.300 | 40.300 | 1,315,000 |
| 2024-08-29 | 40.950 | 42.100 | 40.200 | 41.550 | 41.550 | 2,065,000 |
| 2024-08-28 | 39.600 | 41.250 | 39.150 | 40.200 | 40.200 | 1,566,000 |
| 2024-08-27 | 39.500 | 39.850 | 39.200 | 39.450 | 39.450 | 586,000 |
| 2024-08-26 | 40.100 | 40.150 | 39.150 | 39.500 | 39.500 | 812,000 |
| 2024-08-23 | 37.900 | 40.300 | 37.800 | 39.950 | 39.950 | 1,258,000 |
| 2024-08-22 | 40.000 | 40.100 | 38.650 | 38.650 | 38.650 | 817,000 |
| 2024-08-21 | 38.750 | 40.850 | 38.100 | 39.650 | 39.650 | 1,821,000 |
| 2024-08-20 | 38.600 | 40.000 | 37.850 | 39.500 | 39.500 | 1,810,000 |
| 2024-08-19 | 36.050 | 39.300 | 35.500 | 38.600 | 38.600 | 1,581,000 |
| 2024-08-16 | 35.650 | 36.950 | 35.150 | 36.000 | 36.000 | 975,000 |
| 2024-08-15 | 35.900 | 35.900 | 34.150 | 34.950 | 34.950 | 542,000 |
| 2024-08-14 | 34.800 | 35.300 | 34.400 | 34.650 | 34.650 | 665,000 |
| 2024-08-13 | 34.800 | 34.900 | 33.900 | 33.950 | 33.950 | 456,000 |
| 2024-08-12 | 34.350 | 35.000 | 34.000 | 34.400 | 34.400 | 373,000 |
| 2024-08-09 | 35.600 | 36.000 | 33.900 | 33.950 | 33.950 | 654,000 |
| 2024-08-08 | 35.000 | 35.200 | 33.600 | 34.250 | 34.250 | 673,000 |
| 2024-08-07 | 32.850 | 35.300 | 32.550 | 35.300 | 35.300 | 922,000 |
| 2024-08-06 | 33.550 | 35.150 | 30.200 | 32.100 | 32.100 | 1,221,000 |
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.