TrueLight Corporation (TPEX:3234)
Taiwan · Delayed Price · Currency is TWD 108.00
+9.40 (9.53%)
May 29, 2026, 1:30 PM CST
TrueLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 100.00 | 108.00 | 99.60 | 108.00 | 108.00 | 9.53% | 5,114,762 |
| May 28, 2026 | 103.50 | 104.50 | 98.00 | 98.60 | 98.60 | -4.73% | 1,728,090 |
| May 27, 2026 | 111.50 | 111.50 | 102.50 | 103.50 | 103.50 | -6.33% | 2,092,636 |
| May 26, 2026 | 106.00 | 110.50 | 100.50 | 110.50 | 110.50 | 3.27% | 2,363,166 |
| May 25, 2026 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | 2.88% | 3,157,976 |
| May 22, 2026 | 100.00 | 106.50 | 100.00 | 104.00 | 104.00 | 5.58% | 2,132,902 |
| May 21, 2026 | 98.00 | 101.00 | 97.50 | 98.50 | 98.50 | 1.55% | 1,373,840 |
| May 20, 2026 | 91.90 | 99.40 | 91.00 | 97.00 | 97.00 | 5.66% | 1,617,850 |
| May 19, 2026 | 96.50 | 96.90 | 91.80 | 91.80 | 91.80 | -4.28% | 1,242,466 |
| May 18, 2026 | 94.00 | 96.00 | 91.00 | 95.90 | 95.90 | -0.62% | 1,252,984 |
| May 15, 2026 | 100.00 | 101.00 | 95.60 | 96.50 | 96.50 | -3.02% | 1,983,063 |
| May 14, 2026 | 99.30 | 103.50 | 99.30 | 99.50 | 99.50 | -1.49% | 1,670,474 |
| May 13, 2026 | 105.00 | 106.00 | 99.50 | 101.00 | 101.00 | -5.61% | 3,678,127 |
| May 12, 2026 | 99.80 | 107.00 | 98.60 | 107.00 | 107.00 | 9.74% | 3,484,169 |
| May 11, 2026 | 99.50 | 102.50 | 96.00 | 97.50 | 97.50 | -0.51% | 2,293,195 |
| 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% | 10,734,710 |
| 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 |