TrueLight Corporation (TPEX:3234)
Taiwan · Delayed Price · Currency is TWD 40.25
-0.65 (-1.59%)
Oct 31, 2025, 2:32 PM CST
TrueLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.00 | 41.40 | 38.55 | 40.25 | 40.25 | -1.59% | 4,170,478 |
| Oct 30, 2025 | 38.00 | 40.90 | 37.70 | 40.90 | 40.90 | 9.95% | 6,195,576 |
| Oct 29, 2025 | 34.40 | 37.20 | 34.00 | 37.20 | 37.20 | 9.90% | 2,727,946 |
| Oct 28, 2025 | 34.20 | 34.50 | 33.35 | 33.85 | 33.85 | - | 506,361 |
| Oct 27, 2025 | 34.00 | 34.10 | 33.45 | 33.85 | 33.85 | 2.27% | 409,146 |
| Oct 24, 2025 | 33.20 | 33.80 | 32.90 | 33.10 | 33.10 | - | 349,694 |
| Oct 23, 2025 | 33.20 | 33.80 | 32.90 | 33.10 | 33.10 | -1.78% | 349,694 |
| Oct 22, 2025 | 33.50 | 34.60 | 33.50 | 33.70 | 33.70 | -1.89% | 424,265 |
| Oct 21, 2025 | 34.90 | 35.40 | 34.25 | 34.35 | 34.35 | 0.44% | 1,613,386 |
| Oct 20, 2025 | 31.25 | 34.20 | 31.25 | 34.20 | 34.20 | 9.97% | 1,295,910 |
| Oct 17, 2025 | 32.00 | 32.00 | 31.00 | 31.10 | 31.10 | -2.96% | 642,301 |
| Oct 16, 2025 | 32.00 | 32.50 | 31.80 | 32.05 | 32.05 | 1.26% | 250,219 |
| Oct 15, 2025 | 31.70 | 31.95 | 31.50 | 31.65 | 31.65 | - | 316,271 |
| Oct 14, 2025 | 32.55 | 33.50 | 31.65 | 31.65 | 31.65 | -2.62% | 674,745 |
| Oct 13, 2025 | 32.00 | 32.80 | 31.65 | 32.50 | 32.50 | -3.99% | 666,591 |
| Oct 9, 2025 | 34.20 | 34.40 | 33.70 | 33.85 | 33.85 | -1.02% | 460,756 |
| Oct 8, 2025 | 33.55 | 34.40 | 33.45 | 34.20 | 34.20 | 0.29% | 475,396 |
| Oct 7, 2025 | 33.85 | 34.35 | 33.85 | 34.10 | 34.10 | 0.74% | 402,167 |
| Oct 3, 2025 | 34.05 | 34.05 | 33.80 | 33.85 | 33.85 | -0.15% | 305,083 |
| Oct 2, 2025 | 34.30 | 34.40 | 33.80 | 33.90 | 33.90 | - | 422,887 |
| Oct 1, 2025 | 34.35 | 34.60 | 33.85 | 33.90 | 33.90 | -0.59% | 319,139 |
| Sep 30, 2025 | 33.90 | 34.20 | 33.75 | 34.10 | 34.10 | 0.59% | 362,200 |
| Sep 29, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Sep 26, 2025 | 34.80 | 34.80 | 33.10 | 33.90 | 33.90 | -0.88% | 804,034 |
| Sep 25, 2025 | 35.45 | 35.85 | 34.20 | 34.20 | 34.20 | -2.70% | 954,659 |
| Sep 24, 2025 | 36.10 | 36.10 | 35.00 | 35.15 | 35.15 | -2.36% | 590,238 |
| Sep 23, 2025 | 36.90 | 37.00 | 35.45 | 36.00 | 36.00 | -1.64% | 935,801 |
| Sep 22, 2025 | 36.25 | 37.00 | 36.00 | 36.60 | 36.60 | 1.39% | 660,265 |
| Sep 19, 2025 | 36.30 | 37.15 | 36.05 | 36.10 | 36.10 | -0.14% | 949,522 |
| Sep 18, 2025 | 35.65 | 36.50 | 35.65 | 36.15 | 36.15 | 1.40% | 530,020 |
| Sep 17, 2025 | 35.50 | 36.00 | 35.20 | 35.65 | 35.65 | 0.14% | 313,458 |
| Sep 16, 2025 | 35.70 | 36.00 | 35.35 | 35.60 | 35.60 | - | 309,023 |
| Sep 15, 2025 | 36.60 | 36.60 | 35.00 | 35.60 | 35.60 | -2.73% | 786,535 |
| Sep 12, 2025 | 36.50 | 38.30 | 36.50 | 36.60 | 36.60 | -0.27% | 755,476 |
| Sep 11, 2025 | 38.05 | 38.20 | 36.65 | 36.70 | 36.70 | -2.78% | 724,585 |
| Sep 10, 2025 | 37.95 | 38.50 | 37.55 | 37.75 | 37.75 | -0.53% | 725,413 |
| Sep 9, 2025 | 39.50 | 39.85 | 37.80 | 37.95 | 37.95 | -2.19% | 956,610 |
| Sep 8, 2025 | 38.95 | 39.65 | 38.20 | 38.80 | 38.80 | 2.11% | 1,011,574 |
| Sep 5, 2025 | 37.10 | 38.90 | 37.10 | 38.00 | 38.00 | 2.43% | 1,140,539 |
| Sep 4, 2025 | 37.30 | 37.55 | 36.30 | 37.10 | 37.10 | 0.68% | 753,097 |
| Sep 3, 2025 | 37.60 | 37.65 | 36.80 | 36.85 | 36.85 | -1.99% | 532,466 |
| Sep 2, 2025 | 37.05 | 38.10 | 36.25 | 37.60 | 37.60 | 0.67% | 661,318 |
| Sep 1, 2025 | 38.55 | 38.75 | 37.05 | 37.35 | 37.35 | -2.86% | 791,756 |
| Aug 29, 2025 | 38.35 | 39.45 | 38.10 | 38.45 | 38.45 | 1.05% | 917,395 |
| 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 |