TrueLight Corporation (TPEX:3234)
Taiwan · Delayed Price · Currency is TWD 178.00
+8.00 (4.71%)
Sep 24, 2026, 1:30 PM CST
TrueLight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 163.00 | 180.00 | 162.00 | 178.00 | 178.00 | 4.71% | 4,460,678 |
| Sep 23, 2026 | 174.50 | 174.50 | 169.00 | 170.00 | 170.00 | -1.73% | 1,465,814 |
| Sep 22, 2026 | 180.50 | 181.00 | 172.50 | 173.00 | 173.00 | -3.08% | 2,432,615 |
| Sep 21, 2026 | 183.50 | 187.00 | 178.50 | 178.50 | 178.50 | -0.83% | 2,136,801 |
| Sep 18, 2026 | 178.50 | 185.00 | 175.00 | 180.00 | 180.00 | 1.69% | 2,706,030 |
| Sep 17, 2026 | 180.00 | 194.00 | 176.00 | 177.00 | 177.00 | -0.28% | 3,853,431 |
| Sep 16, 2026 | 163.50 | 179.50 | 163.50 | 177.50 | 177.50 | 8.56% | 3,166,582 |
| Sep 15, 2026 | 172.50 | 173.50 | 163.00 | 163.50 | 163.50 | -6.03% | 2,378,824 |
| Sep 14, 2026 | 183.00 | 186.50 | 173.00 | 174.00 | 174.00 | -7.20% | 3,550,021 |
| Sep 11, 2026 | 187.00 | 194.50 | 183.50 | 187.50 | 187.50 | -3.85% | 2,982,703 |
| Sep 10, 2026 | 196.00 | 205.50 | 192.50 | 195.00 | 195.00 | -2.50% | 3,434,432 |
| Sep 9, 2026 | 200.00 | 206.00 | 194.00 | 200.00 | 200.00 | 1.52% | 3,458,665 |
| Sep 8, 2026 | 203.50 | 206.50 | 195.50 | 197.00 | 197.00 | -1.25% | 3,167,845 |
| Sep 7, 2026 | 202.00 | 205.50 | 196.00 | 199.50 | 199.50 | -3.16% | 4,321,459 |
| Sep 4, 2026 | 203.00 | 209.00 | 190.00 | 206.00 | 206.00 | 5.91% | 5,549,866 |
| Sep 3, 2026 | 211.00 | 214.00 | 193.50 | 194.50 | 194.50 | -7.82% | 6,383,448 |
| Sep 2, 2026 | 199.00 | 220.00 | 199.00 | 211.00 | 211.00 | 5.50% | 8,078,711 |
| Sep 1, 2026 | 185.00 | 203.00 | 183.50 | 200.00 | 200.00 | 8.11% | 3,640,072 |
| Aug 31, 2026 | 180.00 | 185.00 | 170.00 | 185.00 | 185.00 | 1.93% | 3,365,781 |
| Aug 28, 2026 | 183.00 | 186.00 | 181.00 | 181.50 | 181.50 | 0.83% | 2,263,729 |
| Aug 27, 2026 | 179.00 | 186.00 | 178.50 | 180.00 | 180.00 | -0.28% | 3,021,038 |
| Aug 26, 2026 | 179.50 | 185.50 | 174.00 | 180.50 | 180.50 | 2.88% | 4,316,568 |
| Aug 25, 2026 | 162.00 | 182.50 | 158.00 | 182.50 | 175.45 | 9.94% | 9,039,439 |
| Aug 24, 2026 | 150.50 | 166.00 | 148.00 | 166.00 | 159.59 | 9.93% | 7,649,771 |
| Aug 21, 2026 | 150.00 | 152.50 | 141.50 | 151.00 | 145.17 | - | 3,700,112 |
| Aug 20, 2026 | 153.00 | 153.00 | 142.00 | 151.00 | 145.17 | 2.37% | 4,161,912 |
| Aug 19, 2026 | 138.50 | 149.50 | 138.00 | 147.50 | 141.81 | 1.03% | 3,425,365 |
| Aug 18, 2026 | 149.00 | 154.00 | 141.00 | 146.00 | 140.36 | -2.67% | 5,658,394 |
| Aug 17, 2026 | 139.50 | 150.00 | 137.50 | 150.00 | 144.21 | 9.89% | 6,043,259 |
| Aug 14, 2026 | 138.00 | 141.00 | 134.50 | 136.50 | 131.23 | -3.19% | 3,497,904 |
| Aug 13, 2026 | 133.50 | 146.00 | 133.50 | 141.00 | 135.56 | 6.02% | 8,173,144 |
| Aug 12, 2026 | 117.00 | 133.50 | 117.00 | 133.00 | 127.86 | 9.47% | 5,747,695 |
| Aug 11, 2026 | 120.00 | 124.50 | 114.00 | 121.50 | 116.81 | 2.97% | 2,862,098 |
| Aug 10, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 113.44 | 9.77% | 2,458,930 |
| Aug 7, 2026 | 111.00 | 112.50 | 103.00 | 107.50 | 103.35 | -2.71% | 971,506 |
| Aug 6, 2026 | 115.00 | 115.00 | 108.00 | 110.50 | 106.23 | -3.91% | 1,628,864 |
| Aug 5, 2026 | 118.00 | 122.00 | 114.00 | 115.00 | 110.56 | 1.77% | 2,106,521 |
| Aug 4, 2026 | 104.00 | 114.00 | 103.00 | 113.00 | 108.64 | 8.65% | 2,305,584 |
| Aug 3, 2026 | 95.70 | 105.00 | 95.70 | 104.00 | 99.98 | 8.67% | 1,516,099 |
| Jul 31, 2026 | 95.60 | 95.70 | 95.60 | 95.70 | 92.01 | 10.00% | 350,526 |
| Jul 30, 2026 | 83.40 | 96.00 | 83.40 | 87.00 | 83.64 | -3.33% | 778,758 |
| Jul 29, 2026 | 100.50 | 101.00 | 90.00 | 90.00 | 86.53 | -9.91% | 1,355,259 |
| Jul 28, 2026 | 99.70 | 104.50 | 98.70 | 99.90 | 96.04 | -5.31% | 908,291 |
| Jul 27, 2026 | 104.50 | 109.50 | 103.00 | 105.50 | 101.43 | -1.86% | 824,784 |
| Jul 24, 2026 | 104.00 | 114.50 | 102.50 | 107.50 | 103.35 | - | 1,877,356 |
| Jul 23, 2026 | 108.50 | 119.00 | 107.50 | 107.50 | 103.35 | -0.92% | 2,842,904 |
| Jul 22, 2026 | 104.00 | 108.50 | 102.00 | 108.50 | 104.31 | 9.93% | 1,064,119 |
| Jul 21, 2026 | 98.00 | 99.80 | 96.30 | 98.70 | 94.89 | 2.49% | 687,688 |
| Jul 20, 2026 | 98.60 | 100.50 | 91.00 | 96.30 | 92.58 | -4.18% | 1,343,890 |
| Jul 17, 2026 | 104.00 | 105.50 | 97.20 | 100.50 | 96.62 | -6.94% | 2,576,315 |