TrueLight Corporation (TPEX:3234)
Taiwan · Delayed Price · Currency is TWD 37.00
-0.60 (-1.60%)
Sep 3, 2025, 12:40 PM CST
TrueLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.35 | 39.45 | 38.10 | 38.45 | 38.45 | 1.05% | 915,043 |
| Aug 28, 2025 | 39.00 | 39.00 | 37.70 | 38.05 | 38.05 | -2.44% | 1,345,207 |
| Aug 27, 2025 | 37.20 | 39.65 | 36.95 | 39.00 | 39.00 | 5.69% | 2,157,874 |
| Aug 26, 2025 | 36.00 | 36.95 | 35.80 | 36.90 | 36.90 | 2.79% | 686,969 |
| Aug 25, 2025 | 35.70 | 36.60 | 35.60 | 35.90 | 35.90 | 2.72% | 723,014 |
| Aug 22, 2025 | 35.50 | 36.00 | 34.95 | 34.95 | 34.95 | -1.55% | 647,931 |
| Aug 21, 2025 | 35.25 | 36.00 | 35.25 | 35.50 | 35.50 | 1.00% | 578,826 |
| Aug 20, 2025 | 36.10 | 36.70 | 35.10 | 35.15 | 35.15 | -4.74% | 1,369,637 |
| Aug 19, 2025 | 38.60 | 38.60 | 36.80 | 36.90 | 36.90 | -4.40% | 1,823,985 |
| Aug 18, 2025 | 39.10 | 39.50 | 38.45 | 38.60 | 38.60 | -1.28% | 2,232,957 |
| Aug 15, 2025 | 39.50 | 41.10 | 38.60 | 39.10 | 39.10 | 1.56% | 14,696,789 |
| Aug 14, 2025 | 35.20 | 38.50 | 35.20 | 38.50 | 38.50 | 10.00% | 8,687,425 |
| Aug 13, 2025 | 35.00 | 35.75 | 34.50 | 35.00 | 35.00 | 1.01% | 1,263,161 |
| Aug 12, 2025 | 33.95 | 35.00 | 33.90 | 34.65 | 34.65 | 3.12% | 785,645 |
| Aug 11, 2025 | 33.65 | 33.85 | 33.30 | 33.60 | 33.60 | -0.59% | 422,054 |
| Aug 8, 2025 | 34.00 | 34.35 | 33.65 | 33.80 | 33.80 | -0.44% | 522,975 |
| Aug 7, 2025 | 34.55 | 34.55 | 33.75 | 33.95 | 33.95 | 0.30% | 399,952 |
| Aug 6, 2025 | 34.55 | 34.55 | 33.70 | 33.85 | 33.85 | -1.60% | 883,126 |
| Aug 5, 2025 | 34.90 | 34.95 | 34.40 | 34.40 | 34.40 | -0.43% | 706,579 |
| Aug 4, 2025 | 35.35 | 35.35 | 34.45 | 34.55 | 34.55 | -2.26% | 998,778 |
| Aug 1, 2025 | 34.75 | 35.80 | 34.25 | 35.35 | 35.35 | 0.57% | 592,354 |
| Jul 31, 2025 | 34.40 | 36.20 | 34.40 | 35.15 | 35.15 | 2.18% | 1,164,299 |
| Jul 30, 2025 | 34.85 | 35.00 | 34.25 | 34.40 | 34.40 | -0.43% | 509,176 |
| Jul 29, 2025 | 35.20 | 35.50 | 34.40 | 34.55 | 34.55 | -2.68% | 794,438 |
| Jul 28, 2025 | 35.70 | 36.45 | 35.05 | 35.50 | 35.50 | 0.28% | 872,322 |
| Jul 25, 2025 | 35.60 | 36.15 | 35.15 | 35.40 | 35.40 | -0.70% | 510,703 |
| Jul 24, 2025 | 34.55 | 36.50 | 34.45 | 35.65 | 35.65 | 3.33% | 1,451,534 |
| Jul 23, 2025 | 34.70 | 35.35 | 34.30 | 34.50 | 34.50 | 0.15% | 579,417 |
| Jul 22, 2025 | 35.45 | 36.00 | 34.15 | 34.45 | 34.45 | -2.82% | 1,008,339 |
| Jul 21, 2025 | 36.10 | 38.35 | 35.45 | 35.45 | 35.45 | -1.39% | 3,356,952 |
| Jul 18, 2025 | 35.80 | 36.30 | 35.30 | 35.95 | 35.95 | 1.70% | 688,994 |
| Jul 17, 2025 | 35.40 | 35.75 | 35.15 | 35.35 | 35.35 | -0.14% | 248,571 |
| Jul 16, 2025 | 35.50 | 36.10 | 35.30 | 35.40 | 35.40 | -0.14% | 359,179 |
| Jul 15, 2025 | 34.90 | 35.50 | 34.85 | 35.45 | 35.45 | 2.16% | 234,873 |
| Jul 14, 2025 | 36.00 | 36.00 | 34.70 | 34.70 | 34.70 | -2.94% | 352,389 |
| Jul 11, 2025 | 35.95 | 36.50 | 35.50 | 35.75 | 35.75 | -1.24% | 495,301 |
| Jul 10, 2025 | 35.65 | 37.00 | 35.65 | 36.20 | 36.20 | 2.26% | 1,343,287 |
| Jul 9, 2025 | 33.40 | 35.75 | 33.30 | 35.40 | 35.40 | 4.58% | 779,325 |
| Jul 8, 2025 | 33.45 | 34.05 | 33.15 | 33.85 | 33.85 | 0.45% | 281,190 |
| Jul 7, 2025 | 35.15 | 35.15 | 33.00 | 33.70 | 33.70 | -3.02% | 538,572 |
| Jul 4, 2025 | 34.50 | 36.30 | 34.45 | 34.75 | 34.75 | 0.87% | 1,567,219 |
| Jul 3, 2025 | 34.70 | 35.20 | 34.40 | 34.45 | 34.45 | 0.73% | 319,583 |
| Jul 2, 2025 | 34.50 | 34.50 | 34.15 | 34.20 | 34.20 | -0.73% | 402,311 |
| Jul 1, 2025 | 35.30 | 35.60 | 34.40 | 34.45 | 34.45 | -0.72% | 381,103 |
| Jun 30, 2025 | 35.90 | 35.90 | 34.60 | 34.70 | 34.70 | -2.80% | 480,628 |
| Jun 27, 2025 | 36.10 | 36.60 | 35.40 | 35.70 | 35.70 | -0.97% | 408,740 |
| Jun 26, 2025 | 36.20 | 36.70 | 36.00 | 36.05 | 36.05 | -0.14% | 386,797 |
| Jun 25, 2025 | 36.35 | 36.60 | 35.80 | 36.10 | 36.10 | -0.41% | 378,568 |
| Jun 24, 2025 | 35.10 | 36.50 | 35.10 | 36.25 | 36.25 | 4.32% | 627,327 |
| Jun 23, 2025 | 33.95 | 35.15 | 33.50 | 34.75 | 34.75 | -0.57% | 390,678 |