TrueLight Corporation (TPEX:3234)
Taiwan
· Delayed Price · Currency is TWD 72.00
-8.00 (-10.00%)
Mar 9, 2026, 1:30 PM CST
TrueLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 75.70 | 80.00 | 75.40 | 79.00 | 79.00 | 3.40% | 6,213,613 |
| Feb 11, 2026 | 76.00 | 78.30 | 71.00 | 76.40 | 76.40 | 0.53% | 6,096,769 |
| Feb 10, 2026 | 71.80 | 78.20 | 69.50 | 76.00 | 76.00 | 6.89% | 9,736,783 |
| Feb 9, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 9.89% | 3,656,689 |
| Feb 6, 2026 | 65.80 | 65.80 | 60.00 | 64.70 | 64.70 | -2.85% | 8,099,863 |
| Feb 5, 2026 | 63.20 | 66.60 | 62.20 | 66.60 | 66.60 | 9.90% | 11,841,547 |
| Feb 4, 2026 | 55.10 | 60.60 | 54.50 | 60.60 | 60.60 | 9.98% | 3,123,084 |
| Feb 3, 2026 | 56.60 | 57.80 | 54.30 | 55.10 | 55.10 | - | 2,752,771 |
| Feb 2, 2026 | 58.00 | 58.70 | 54.90 | 55.10 | 55.10 | -9.67% | 5,211,057 |
| Jan 30, 2026 | 59.00 | 63.20 | 58.40 | 61.00 | 61.00 | -0.49% | 5,884,894 |
| Jan 29, 2026 | 61.00 | 64.60 | 59.70 | 61.30 | 61.30 | 0.49% | 11,311,738 |
| Jan 28, 2026 | 58.80 | 62.50 | 58.00 | 61.00 | 61.00 | 7.21% | 11,693,900 |
| Jan 27, 2026 | 51.80 | 56.90 | 51.80 | 56.90 | 56.90 | 9.85% | 10,316,980 |
| Jan 26, 2026 | 52.10 | 53.60 | 50.60 | 51.80 | 51.80 | -2.08% | 3,653,930 |
| Jan 23, 2026 | 56.50 | 57.00 | 50.60 | 52.90 | 52.90 | -5.87% | 13,286,420 |
| Jan 22, 2026 | 56.00 | 56.20 | 55.50 | 56.20 | 56.20 | 9.98% | 6,849,889 |
| Jan 21, 2026 | 46.90 | 51.10 | 46.65 | 51.10 | 51.10 | 9.89% | 5,983,594 |
| Jan 20, 2026 | 44.55 | 48.10 | 44.10 | 46.50 | 46.50 | 4.49% | 2,685,248 |
| Jan 19, 2026 | 44.25 | 45.40 | 44.15 | 44.50 | 44.50 | 0.56% | 925,461 |
| Jan 16, 2026 | 46.00 | 46.10 | 44.00 | 44.25 | 44.25 | -2.96% | 1,387,080 |
| Jan 15, 2026 | 44.00 | 45.80 | 43.65 | 45.60 | 45.60 | 3.75% | 1,340,769 |
| Jan 14, 2026 | 43.80 | 44.20 | 43.50 | 43.95 | 43.95 | 1.38% | 522,725 |
| Jan 13, 2026 | 45.00 | 45.20 | 43.25 | 43.35 | 43.35 | -3.13% | 1,443,854 |
| Jan 12, 2026 | 44.40 | 45.90 | 44.30 | 44.75 | 44.75 | 1.36% | 648,501 |
| Jan 9, 2026 | 45.00 | 45.05 | 43.30 | 44.15 | 44.15 | -2.32% | 924,368 |
| Jan 8, 2026 | 45.75 | 46.30 | 45.00 | 45.20 | 45.20 | -1.95% | 1,121,312 |
| Jan 7, 2026 | 45.40 | 47.35 | 45.00 | 46.10 | 46.10 | 1.54% | 1,660,291 |
| Jan 6, 2026 | 45.10 | 45.90 | 44.55 | 45.40 | 45.40 | -1.30% | 1,792,557 |
| Jan 5, 2026 | 49.00 | 49.05 | 45.00 | 46.00 | 46.00 | -5.15% | 3,628,378 |
| Jan 2, 2026 | 48.30 | 50.30 | 48.25 | 48.50 | 48.50 | 1.57% | 3,422,271 |
| Dec 31, 2025 | 49.00 | 49.30 | 47.65 | 47.75 | 47.75 | -2.15% | 2,396,634 |
| Dec 30, 2025 | 46.60 | 49.10 | 46.10 | 48.80 | 48.80 | 3.83% | 2,045,034 |
| Dec 29, 2025 | 49.70 | 50.30 | 47.00 | 47.00 | 47.00 | -3.49% | 2,614,475 |
| Dec 26, 2025 | 48.80 | 49.50 | 48.50 | 48.70 | 48.70 | -1.32% | 1,960,471 |
| Dec 24, 2025 | 51.50 | 51.50 | 47.60 | 49.35 | 49.35 | -4.17% | 4,415,452 |
| Dec 23, 2025 | 47.80 | 51.90 | 47.65 | 51.50 | 51.50 | 8.54% | 7,686,741 |
| Dec 22, 2025 | 44.75 | 47.45 | 44.60 | 47.45 | 47.45 | 9.97% | 5,567,150 |
| Dec 19, 2025 | 43.80 | 44.80 | 42.50 | 43.15 | 43.15 | 0.58% | 760,628 |
| Dec 18, 2025 | 43.80 | 43.80 | 42.60 | 42.90 | 42.90 | -2.05% | 540,505 |
| Dec 17, 2025 | 44.40 | 44.60 | 43.05 | 43.80 | 43.80 | 2.10% | 619,002 |
| Dec 16, 2025 | 44.10 | 44.85 | 42.40 | 42.90 | 42.90 | -3.60% | 1,079,290 |
| Dec 15, 2025 | 45.30 | 45.30 | 44.00 | 44.50 | 44.50 | -1.00% | 673,239 |
| Dec 12, 2025 | 44.70 | 45.50 | 43.50 | 44.95 | 44.95 | 0.78% | 1,446,557 |
| Dec 11, 2025 | 45.50 | 46.80 | 44.00 | 44.60 | 44.60 | -0.89% | 1,983,212 |
| Dec 10, 2025 | 46.00 | 46.25 | 44.50 | 45.00 | 45.00 | -2.17% | 1,826,635 |
| Dec 9, 2025 | 46.50 | 46.90 | 45.50 | 46.00 | 46.00 | -0.65% | 1,647,627 |
| Dec 8, 2025 | 45.50 | 47.80 | 44.50 | 46.30 | 46.30 | 1.20% | 2,873,828 |
| Dec 5, 2025 | 45.60 | 46.50 | 44.65 | 45.75 | 45.75 | 1.10% | 1,936,400 |
| Dec 4, 2025 | 45.85 | 47.30 | 45.00 | 45.25 | 45.25 | -4.03% | 3,037,520 |
| Dec 3, 2025 | 43.30 | 47.40 | 41.80 | 47.15 | 47.15 | 9.27% | 5,675,988 |
| Dec 2, 2025 | 44.95 | 45.05 | 42.95 | 43.15 | 43.15 | -5.16% | 4,949,566 |
| Dec 1, 2025 | 41.40 | 45.50 | 41.20 | 45.50 | 45.50 | 9.90% | 5,330,075 |
| Nov 28, 2025 | 40.85 | 42.85 | 40.00 | 41.40 | 41.40 | -1.66% | 2,337,289 |
| Nov 27, 2025 | 42.50 | 43.05 | 41.25 | 42.10 | 42.10 | 7.54% | 5,228,612 |
| Nov 26, 2025 | 36.35 | 39.15 | 36.30 | 39.15 | 39.15 | 9.97% | 1,250,450 |
| Nov 25, 2025 | 35.90 | 36.30 | 35.50 | 35.60 | 35.60 | 0.99% | 343,049 |
| Nov 24, 2025 | 34.75 | 35.50 | 34.35 | 35.25 | 35.25 | 3.07% | 276,002 |
| Nov 21, 2025 | 35.00 | 35.40 | 33.50 | 34.20 | 34.20 | -5.00% | 519,141 |
| Nov 20, 2025 | 37.50 | 37.50 | 35.50 | 36.00 | 36.00 | 1.84% | 375,945 |
| Nov 19, 2025 | 36.75 | 36.75 | 35.10 | 35.35 | 35.35 | -3.81% | 496,117 |
| Nov 18, 2025 | 38.75 | 38.75 | 36.50 | 36.75 | 36.75 | -4.05% | 623,852 |
| Nov 17, 2025 | 39.60 | 39.60 | 38.20 | 38.30 | 38.30 | -0.91% | 526,728 |
| Nov 14, 2025 | 38.50 | 39.75 | 38.20 | 38.65 | 38.65 | -1.28% | 534,529 |
| Nov 13, 2025 | 38.70 | 39.25 | 37.95 | 39.15 | 39.15 | 1.16% | 639,116 |
| Nov 12, 2025 | 38.05 | 39.20 | 38.05 | 38.70 | 38.70 | 2.65% | 624,305 |
| Nov 11, 2025 | 37.90 | 38.85 | 37.70 | 37.70 | 37.70 | -0.53% | 525,960 |
| Nov 10, 2025 | 37.25 | 37.90 | 36.20 | 37.90 | 37.90 | 1.61% | 592,926 |
| Nov 7, 2025 | 37.20 | 38.00 | 36.60 | 37.30 | 37.30 | -3.49% | 970,378 |
| Nov 6, 2025 | 39.15 | 39.40 | 38.20 | 38.65 | 38.65 | -0.39% | 788,247 |
| Nov 5, 2025 | 38.00 | 38.80 | 37.00 | 38.80 | 38.80 | -0.51% | 1,047,873 |
| Nov 4, 2025 | 40.00 | 42.00 | 38.95 | 39.00 | 39.00 | -2.50% | 2,101,474 |
| Nov 3, 2025 | 40.60 | 41.25 | 38.80 | 40.00 | 40.00 | -0.62% | 4,332,906 |
| Oct 31, 2025 | 41.00 | 41.40 | 38.55 | 40.25 | 40.25 | -1.59% | 4,174,025 |
| 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 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 |