TrueLight Corporation (TPEX:3234)
Taiwan
· Delayed Price · Currency is TWD 45.75
+0.50 (1.10%)
At close: Dec 5, 2025
TrueLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 33.90 | 34.20 | 33.75 | 34.10 | 34.10 | 0.59% | 362,200 |
| Sep 26, 2025 | 34.80 | 34.80 | 33.10 | 33.90 | 33.90 | -0.88% | 804,034 |
| Sep 25, 2025 | 35.45 | 35.85 | 34.20 | 34.20 | 34.20 | -2.70% | 954,659 |
| Sep 24, 2025 | 36.10 | 36.10 | 35.00 | 35.15 | 35.15 | -2.36% | 590,238 |
| Sep 23, 2025 | 36.90 | 37.00 | 35.45 | 36.00 | 36.00 | -1.64% | 935,801 |
| Sep 22, 2025 | 36.25 | 37.00 | 36.00 | 36.60 | 36.60 | 1.39% | 660,265 |
| Sep 19, 2025 | 36.30 | 37.15 | 36.05 | 36.10 | 36.10 | -0.14% | 949,522 |
| Sep 18, 2025 | 35.65 | 36.50 | 35.65 | 36.15 | 36.15 | 1.40% | 530,020 |
| Sep 17, 2025 | 35.50 | 36.00 | 35.20 | 35.65 | 35.65 | 0.14% | 313,458 |
| Sep 16, 2025 | 35.70 | 36.00 | 35.35 | 35.60 | 35.60 | - | 309,023 |
| Sep 15, 2025 | 36.60 | 36.60 | 35.00 | 35.60 | 35.60 | -2.73% | 786,535 |
| Sep 12, 2025 | 36.50 | 38.30 | 36.50 | 36.60 | 36.60 | -0.27% | 755,476 |
| Sep 11, 2025 | 38.05 | 38.20 | 36.65 | 36.70 | 36.70 | -2.78% | 724,585 |
| Sep 10, 2025 | 37.95 | 38.50 | 37.55 | 37.75 | 37.75 | -0.53% | 725,413 |
| Sep 9, 2025 | 39.50 | 39.85 | 37.80 | 37.95 | 37.95 | -2.19% | 956,610 |
| Sep 8, 2025 | 38.95 | 39.65 | 38.20 | 38.80 | 38.80 | 2.11% | 1,011,574 |
| Sep 5, 2025 | 37.10 | 38.90 | 37.10 | 38.00 | 38.00 | 2.43% | 1,140,539 |
| Sep 4, 2025 | 37.30 | 37.55 | 36.30 | 37.10 | 37.10 | 0.68% | 753,097 |
| Sep 3, 2025 | 37.60 | 37.65 | 36.80 | 36.85 | 36.85 | -1.99% | 532,466 |
| Sep 2, 2025 | 37.05 | 38.10 | 36.25 | 37.60 | 37.60 | 0.67% | 661,318 |
| Sep 1, 2025 | 38.55 | 38.75 | 37.05 | 37.35 | 37.35 | -2.86% | 791,756 |
| Aug 29, 2025 | 38.35 | 39.45 | 38.10 | 38.45 | 38.45 | 1.05% | 917,395 |
| Aug 28, 2025 | 39.00 | 39.00 | 37.70 | 38.05 | 38.05 | -2.44% | 1,345,207 |
| Aug 27, 2025 | 37.20 | 39.65 | 36.95 | 39.00 | 39.00 | 5.69% | 2,157,874 |
| Aug 26, 2025 | 36.00 | 36.95 | 35.80 | 36.90 | 36.90 | 2.79% | 686,969 |
| Aug 25, 2025 | 35.70 | 36.60 | 35.60 | 35.90 | 35.90 | 2.72% | 723,014 |
| Aug 22, 2025 | 35.50 | 36.00 | 34.95 | 34.95 | 34.95 | -1.55% | 647,931 |
| Aug 21, 2025 | 35.25 | 36.00 | 35.25 | 35.50 | 35.50 | 1.00% | 578,826 |
| Aug 20, 2025 | 36.10 | 36.70 | 35.10 | 35.15 | 35.15 | -4.74% | 1,369,637 |
| Aug 19, 2025 | 38.60 | 38.60 | 36.80 | 36.90 | 36.90 | -4.40% | 1,823,985 |
| Aug 18, 2025 | 39.10 | 39.50 | 38.45 | 38.60 | 38.60 | -1.28% | 2,232,957 |
| Aug 15, 2025 | 39.50 | 41.10 | 38.60 | 39.10 | 39.10 | 1.56% | 14,696,780 |
| Aug 14, 2025 | 35.20 | 38.50 | 35.20 | 38.50 | 38.50 | 10.00% | 8,687,425 |
| Aug 13, 2025 | 35.00 | 35.75 | 34.50 | 35.00 | 35.00 | 1.01% | 1,263,161 |
| Aug 12, 2025 | 33.95 | 35.00 | 33.90 | 34.65 | 34.65 | 3.12% | 785,645 |
| Aug 11, 2025 | 33.65 | 33.85 | 33.30 | 33.60 | 33.60 | -0.59% | 422,054 |
| Aug 8, 2025 | 34.00 | 34.35 | 33.65 | 33.80 | 33.80 | -0.44% | 522,975 |
| Aug 7, 2025 | 34.55 | 34.55 | 33.75 | 33.95 | 33.95 | 0.30% | 399,952 |
| Aug 6, 2025 | 34.55 | 34.55 | 33.70 | 33.85 | 33.85 | -1.60% | 883,126 |
| Aug 5, 2025 | 34.90 | 34.95 | 34.40 | 34.40 | 34.40 | -0.43% | 706,579 |
| Aug 4, 2025 | 35.35 | 35.35 | 34.45 | 34.55 | 34.55 | -2.26% | 998,778 |
| Aug 1, 2025 | 34.75 | 35.80 | 34.25 | 35.35 | 35.35 | 0.57% | 592,354 |
| Jul 31, 2025 | 34.40 | 36.20 | 34.40 | 35.15 | 35.15 | 2.18% | 1,164,299 |
| Jul 30, 2025 | 34.85 | 35.00 | 34.25 | 34.40 | 34.40 | -0.43% | 509,176 |
| Jul 29, 2025 | 35.20 | 35.50 | 34.40 | 34.55 | 34.55 | -2.68% | 794,438 |
| Jul 28, 2025 | 35.70 | 36.45 | 35.05 | 35.50 | 35.50 | 0.28% | 872,322 |
| Jul 25, 2025 | 35.60 | 36.15 | 35.15 | 35.40 | 35.40 | -0.70% | 510,703 |
| Jul 24, 2025 | 34.55 | 36.50 | 34.45 | 35.65 | 35.65 | 3.33% | 1,451,534 |
| Jul 23, 2025 | 34.70 | 35.35 | 34.30 | 34.50 | 34.50 | 0.15% | 579,417 |
| Jul 22, 2025 | 35.45 | 36.00 | 34.15 | 34.45 | 34.45 | -2.82% | 1,008,339 |
| Jul 21, 2025 | 36.10 | 38.35 | 35.45 | 35.45 | 35.45 | -1.39% | 3,356,952 |
| Jul 18, 2025 | 35.80 | 36.30 | 35.30 | 35.95 | 35.95 | 1.70% | 688,994 |
| Jul 17, 2025 | 35.40 | 35.75 | 35.15 | 35.35 | 35.35 | -0.14% | 248,571 |
| Jul 16, 2025 | 35.50 | 36.10 | 35.30 | 35.40 | 35.40 | -0.14% | 359,179 |
| Jul 15, 2025 | 34.90 | 35.50 | 34.85 | 35.45 | 35.45 | 2.16% | 234,873 |