TrueLight Corporation (TPEX:3234)
Taiwan · Delayed Price · Currency is TWD 98.00
-4.50 (-4.39%)
May 8, 2026, 1:30 PM CST
TrueLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 100.50 | 103.00 | 95.00 | 98.00 | 98.00 | -4.39% | 2,912,851 |
| May 7, 2026 | 103.50 | 105.50 | 100.00 | 102.50 | 102.50 | -0.49% | 1,967,902 |
| May 6, 2026 | 110.00 | 110.50 | 102.00 | 103.00 | 103.00 | -3.29% | 2,634,366 |
| May 5, 2026 | 107.50 | 107.50 | 101.50 | 106.50 | 106.50 | -1.84% | 3,670,160 |
| May 4, 2026 | 117.00 | 117.00 | 108.00 | 108.50 | 108.50 | -4.41% | 3,645,911 |
| Apr 30, 2026 | 108.50 | 117.00 | 107.50 | 113.50 | 113.50 | 6.57% | 4,356,828 |
| Apr 29, 2026 | 108.50 | 112.00 | 106.00 | 106.50 | 106.50 | -4.05% | 1,824,817 |
| Apr 28, 2026 | 102.50 | 111.50 | 100.00 | 111.00 | 111.00 | 9.36% | 1,291,524 |
| Apr 27, 2026 | 111.00 | 111.00 | 100.00 | 101.50 | 101.50 | -4.25% | 1,532,341 |
| Apr 24, 2026 | 111.00 | 111.00 | 100.00 | 106.00 | 106.00 | -2.75% | 1,974,320 |
| Apr 23, 2026 | 119.00 | 119.00 | 103.50 | 109.00 | 109.00 | -5.22% | 2,789,481 |
| Apr 22, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 1,685,783 |
| Apr 21, 2026 | 124.00 | 125.50 | 117.50 | 118.00 | 118.00 | -3.28% | 1,965,985 |
| Apr 20, 2026 | 115.50 | 124.00 | 115.50 | 122.00 | 122.00 | 5.63% | 3,173,660 |
| Apr 17, 2026 | 112.50 | 120.00 | 112.50 | 115.50 | 115.50 | 2.67% | 2,428,804 |
| Apr 16, 2026 | 113.00 | 114.00 | 107.50 | 112.50 | 112.50 | -0.44% | 1,964,997 |
| Apr 15, 2026 | 113.00 | 118.00 | 113.00 | 113.00 | 113.00 | -4.24% | 2,381,954 |
| Apr 14, 2026 | 122.00 | 124.00 | 113.00 | 118.00 | 118.00 | -5.22% | 7,589,989 |
| Apr 13, 2026 | 115.00 | 125.00 | 112.00 | 124.50 | 124.50 | 9.21% | 8,894,721 |
| Apr 10, 2026 | 107.50 | 115.50 | 102.00 | 114.00 | 114.00 | 8.57% | 10,757,740 |
| Apr 9, 2026 | 99.90 | 105.00 | 97.50 | 105.00 | 105.00 | 9.60% | 10,887,080 |
| Apr 8, 2026 | 90.20 | 95.80 | 89.70 | 95.80 | 95.80 | 9.99% | 4,990,286 |
| Apr 7, 2026 | 85.20 | 87.90 | 83.50 | 87.10 | 87.10 | 4.81% | 1,990,732 |
| Apr 2, 2026 | 87.80 | 89.80 | 83.10 | 83.10 | 83.10 | -3.71% | 2,107,513 |
| Apr 1, 2026 | 87.50 | 88.70 | 85.40 | 86.30 | 86.30 | 4.35% | 1,897,123 |
| Mar 31, 2026 | 88.50 | 89.50 | 82.00 | 82.70 | 82.70 | -7.70% | 3,004,139 |
| Mar 30, 2026 | 90.10 | 91.80 | 88.20 | 89.60 | 89.60 | -4.78% | 2,537,408 |
| Mar 27, 2026 | 86.90 | 95.60 | 86.90 | 94.10 | 94.10 | -0.95% | 3,469,696 |
| Mar 26, 2026 | 97.10 | 100.50 | 94.00 | 95.00 | 95.00 | -0.52% | 7,206,100 |
| Mar 25, 2026 | 92.70 | 95.90 | 91.00 | 95.50 | 95.50 | 9.14% | 4,961,170 |
| Mar 24, 2026 | 92.50 | 94.00 | 83.00 | 87.50 | 87.50 | -2.67% | 3,948,087 |
| Mar 23, 2026 | 90.00 | 94.70 | 88.20 | 89.90 | 89.90 | -8.27% | 4,564,190 |
| Mar 20, 2026 | 99.60 | 102.00 | 88.00 | 98.00 | 98.00 | 4.81% | 10,734,711 |
| Mar 19, 2026 | 83.90 | 93.50 | 83.20 | 93.50 | 93.50 | 10.00% | 6,705,669 |
| Mar 18, 2026 | 81.10 | 86.30 | 78.30 | 85.00 | 85.00 | 4.94% | 4,565,671 |
| Mar 17, 2026 | 88.00 | 88.00 | 80.20 | 81.00 | 81.00 | -5.26% | 4,705,094 |
| Mar 16, 2026 | 88.10 | 88.30 | 82.80 | 85.50 | 85.50 | -2.95% | 2,901,188 |
| Mar 13, 2026 | 79.90 | 89.50 | 79.00 | 88.10 | 88.10 | 2.44% | 4,211,214 |
| Mar 12, 2026 | 84.80 | 88.90 | 83.10 | 86.00 | 86.00 | 5.65% | 3,474,822 |
| Mar 11, 2026 | 75.40 | 81.40 | 75.40 | 81.40 | 81.40 | 10.00% | 1,003,952 |
| Mar 10, 2026 | 75.40 | 75.50 | 69.00 | 74.00 | 74.00 | 2.78% | 2,524,942 |
| Mar 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -10.00% | 972,831 |
| Mar 6, 2026 | 80.60 | 83.50 | 80.00 | 80.00 | 80.00 | -4.76% | 2,198,819 |
| Mar 5, 2026 | 90.90 | 91.20 | 78.00 | 84.00 | 84.00 | -2.55% | 3,663,949 |
| Mar 4, 2026 | 90.00 | 90.00 | 86.20 | 86.20 | 86.20 | -9.93% | 3,851,037 |
| Mar 3, 2026 | 105.00 | 105.00 | 95.00 | 95.70 | 95.70 | -8.86% | 3,859,467 |
| Mar 2, 2026 | 91.20 | 105.50 | 91.20 | 105.00 | 105.00 | 9.38% | 3,233,194 |
| Feb 26, 2026 | 93.40 | 99.50 | 89.00 | 96.00 | 96.00 | 2.56% | 3,514,985 |
| Feb 25, 2026 | 88.10 | 95.00 | 85.40 | 93.60 | 93.60 | 7.71% | 8,432,530 |
| Feb 24, 2026 | 80.20 | 86.90 | 80.20 | 86.90 | 86.90 | 10.00% | 3,635,457 |