TrueLight Corporation (TPEX:3234)
Taiwan · Delayed Price · Currency is TWD 90.00
-9.90 (-9.91%)
Jul 29, 2026, 1:30 PM CST
TrueLight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 100.50 | 101.00 | 90.00 | 90.00 | 90.00 | -9.91% | 1,355,259 |
| Jul 28, 2026 | 99.70 | 104.50 | 98.70 | 99.90 | 99.90 | -5.31% | 908,291 |
| Jul 27, 2026 | 104.50 | 109.50 | 103.00 | 105.50 | 105.50 | -1.86% | 824,784 |
| Jul 24, 2026 | 104.00 | 114.50 | 102.50 | 107.50 | 107.50 | - | 1,877,356 |
| Jul 23, 2026 | 108.50 | 119.00 | 107.50 | 107.50 | 107.50 | -0.92% | 2,842,904 |
| Jul 22, 2026 | 104.00 | 108.50 | 102.00 | 108.50 | 108.50 | 9.93% | 1,064,119 |
| Jul 21, 2026 | 98.00 | 99.80 | 96.30 | 98.70 | 98.70 | 2.49% | 687,688 |
| Jul 20, 2026 | 98.60 | 100.50 | 91.00 | 96.30 | 96.30 | -4.18% | 1,343,890 |
| Jul 17, 2026 | 104.00 | 105.50 | 97.20 | 100.50 | 100.50 | -6.94% | 2,576,315 |
| Jul 16, 2026 | 110.00 | 114.50 | 107.50 | 108.00 | 108.00 | -4.85% | 754,941 |
| Jul 15, 2026 | 112.00 | 115.00 | 107.00 | 113.50 | 113.50 | 2.25% | 1,708,169 |
| Jul 14, 2026 | 120.00 | 124.00 | 109.50 | 111.00 | 111.00 | -8.64% | 2,668,403 |
| Jul 13, 2026 | 126.50 | 128.00 | 117.00 | 121.50 | 121.50 | -3.57% | 1,431,503 |
| Jul 9, 2026 | 131.00 | 131.00 | 124.50 | 126.00 | 126.00 | -2.33% | 1,013,943 |
| Jul 8, 2026 | 120.50 | 130.50 | 120.50 | 129.00 | 129.00 | 4.88% | 1,414,990 |
| Jul 7, 2026 | 128.00 | 137.50 | 122.00 | 123.00 | 123.00 | -5.38% | 2,207,842 |
| Jul 6, 2026 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 1.56% | 1,376,797 |
| Jul 3, 2026 | 125.50 | 131.50 | 124.50 | 128.00 | 128.00 | 0.39% | 998,383 |
| Jul 2, 2026 | 117.00 | 129.00 | 116.00 | 127.50 | 127.50 | 5.37% | 1,185,306 |
| Jul 1, 2026 | 128.00 | 129.50 | 121.00 | 121.00 | 121.00 | -5.10% | 1,441,889 |
| Jun 30, 2026 | 124.50 | 129.00 | 123.00 | 127.50 | 127.50 | 5.37% | 1,162,005 |
| Jun 29, 2026 | 124.00 | 128.50 | 119.00 | 121.00 | 121.00 | -3.97% | 1,594,404 |
| Jun 26, 2026 | 135.00 | 137.00 | 125.00 | 126.00 | 126.00 | -7.01% | 3,199,296 |
| Jun 25, 2026 | 144.50 | 145.00 | 135.00 | 135.50 | 135.50 | -6.87% | 4,421,086 |
| Jun 24, 2026 | 133.50 | 147.50 | 131.00 | 145.50 | 145.50 | 4.68% | 4,543,486 |
| Jun 23, 2026 | 138.00 | 146.50 | 133.00 | 139.00 | 139.00 | - | 6,151,899 |
| Jun 22, 2026 | 146.00 | 151.00 | 130.50 | 139.00 | 139.00 | -4.14% | 11,066,561 |
| Jun 18, 2026 | 133.00 | 145.00 | 129.50 | 145.00 | 145.00 | 9.85% | 8,650,179 |
| Jun 17, 2026 | 116.50 | 134.50 | 116.50 | 132.00 | 132.00 | 7.76% | 4,859,613 |
| Jun 16, 2026 | 122.00 | 128.50 | 120.00 | 122.50 | 122.50 | - | 2,935,019 |
| Jun 15, 2026 | 115.00 | 122.50 | 112.50 | 122.50 | 122.50 | 9.87% | 2,837,107 |
| Jun 12, 2026 | 116.00 | 116.00 | 109.00 | 111.50 | 111.50 | 2.29% | 1,493,452 |
| Jun 11, 2026 | 113.00 | 113.00 | 104.50 | 109.00 | 109.00 | -3.54% | 1,998,827 |
| Jun 10, 2026 | 114.50 | 121.00 | 112.50 | 113.00 | 113.00 | -9.24% | 3,595,092 |
| Jun 9, 2026 | 131.00 | 132.00 | 123.00 | 124.50 | 124.50 | 0.40% | 3,450,701 |
| Jun 8, 2026 | 112.50 | 125.00 | 112.50 | 124.00 | 124.00 | -0.80% | 4,005,501 |
| Jun 5, 2026 | 131.00 | 133.00 | 124.00 | 125.00 | 125.00 | -8.42% | 4,474,165 |
| Jun 4, 2026 | 140.00 | 142.00 | 131.00 | 136.50 | 136.50 | -4.55% | 6,358,177 |
| Jun 3, 2026 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | 10.00% | 3,338,031 |
| Jun 2, 2026 | 129.00 | 130.00 | 120.00 | 130.00 | 130.00 | 9.70% | 13,447,640 |
| Jun 1, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 9.72% | 3,503,902 |
| 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 |