Truelight Corporation 3234
TPEX · Taiwan · Electronic Technology
TWD 181.50+9.50 (+5.52%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 181.50 | +5.52% | TWD 174.50 | TWD 184.00 | TWD 174.50 | 4.38M |
| 2026-10-01 | TWD 172.00 | -0.58% | TWD 173.00 | TWD 173.00 | TWD 169.00 | 1.42M |
| 2026-09-30 | TWD 173.00 | -0.86% | TWD 177.50 | TWD 179.00 | TWD 172.50 | 1.78M |
| 2026-09-29 | TWD 174.50 | -1.97% | TWD 180.00 | TWD 180.00 | TWD 171.50 | 1.69M |
| 2026-09-24 | TWD 178.00 | +4.71% | TWD 163.00 | TWD 180.00 | TWD 162.00 | 4.27M |
| 2026-09-23 | TWD 170.00 | -1.73% | TWD 174.50 | TWD 174.50 | TWD 169.00 | 1.41M |
| 2026-09-22 | TWD 173.00 | -3.08% | TWD 180.50 | TWD 181.00 | TWD 172.50 | 2.35M |
| 2026-09-21 | TWD 178.50 | -0.83% | TWD 183.50 | TWD 187.00 | TWD 178.50 | 2.09M |
| 2026-09-18 | TWD 180.00 | +1.69% | TWD 178.50 | TWD 185.00 | TWD 175.00 | 2.65M |
| 2026-09-17 | TWD 177.00 | -0.28% | TWD 180.00 | TWD 194.00 | TWD 176.00 | 3.76M |
| 2026-09-16 | TWD 177.50 | +8.56% | TWD 163.50 | TWD 179.50 | TWD 163.50 | 3.10M |
| 2026-09-15 | TWD 163.50 | -6.03% | TWD 172.50 | TWD 173.50 | TWD 163.00 | 2.29M |
| 2026-09-14 | TWD 174.00 | -7.20% | TWD 183.00 | TWD 186.50 | TWD 173.00 | 3.42M |
| 2026-09-11 | TWD 187.50 | -3.85% | TWD 187.00 | TWD 194.50 | TWD 183.50 | 2.88M |
| 2026-09-10 | TWD 195.00 | -2.50% | TWD 196.00 | TWD 205.50 | TWD 192.50 | 3.34M |
| 2026-09-09 | TWD 200.00 | +1.52% | TWD 200.00 | TWD 206.00 | TWD 194.00 | 3.38M |
| 2026-09-08 | TWD 197.00 | -1.25% | TWD 203.50 | TWD 206.50 | TWD 195.50 | 3.07M |
| 2026-09-07 | TWD 199.50 | -3.16% | TWD 202.00 | TWD 205.50 | TWD 196.00 | 4.18M |
| 2026-09-04 | TWD 206.00 | +5.91% | TWD 203.00 | TWD 209.00 | TWD 190.00 | 5.41M |
| 2026-09-03 | TWD 194.50 | -7.82% | TWD 211.00 | TWD 214.00 | TWD 193.50 | 6.18M |
| 2026-09-02 | TWD 211.00 | +5.50% | TWD 199.00 | TWD 220.00 | TWD 199.00 | 7.85M |
| 2026-09-01 | TWD 200.00 | +8.11% | TWD 185.00 | TWD 203.00 | TWD 183.50 | 3.49M |
| 2026-08-31 | TWD 185.00 | +1.93% | TWD 180.00 | TWD 185.00 | TWD 170.00 | 3.27M |
| 2026-08-28 | TWD 181.50 | +0.83% | TWD 183.00 | TWD 186.00 | TWD 181.00 | 2.21M |
| 2026-08-27 | TWD 180.00 | -0.28% | TWD 179.00 | TWD 186.00 | TWD 178.50 | 2.95M |
| 2026-08-26 | TWD 180.50 | +2.88% | TWD 179.50 | TWD 185.50 | TWD 174.00 | 4.21M |
| 2026-08-25 | TWD 175.45 | +9.94% | TWD 155.75 | TWD 175.45 | TWD 151.90 | 9.21M |
| 2026-08-24 | TWD 159.59 | +9.93% | TWD 144.69 | TWD 159.59 | TWD 142.29 | 7.79M |
| 2026-08-21 | TWD 145.17 | 0.00% | TWD 144.21 | TWD 146.61 | TWD 136.04 | 3.78M |
| 2026-08-20 | TWD 145.17 | +2.37% | TWD 147.09 | TWD 147.09 | TWD 136.52 | 4.19M |
| 2026-08-19 | TWD 141.81 | +1.03% | TWD 133.15 | TWD 143.73 | TWD 132.67 | 3.49M |
| 2026-08-18 | TWD 140.36 | -2.67% | TWD 143.25 | TWD 148.05 | TWD 135.56 | 5.72M |
| 2026-08-17 | TWD 144.21 | +5.65% | TWD 134.11 | TWD 144.21 | TWD 132.19 | 6.15M |
| 2026-08-14 | TWD 136.50 | -3.19% | TWD 138.00 | TWD 141.00 | TWD 134.50 | 3.42M |
| 2026-08-13 | TWD 141.00 | +6.02% | TWD 133.50 | TWD 146.00 | TWD 133.50 | 8.00M |
| 2026-08-12 | TWD 133.00 | +9.47% | TWD 117.00 | TWD 133.50 | TWD 117.00 | 5.61M |
| 2026-08-11 | TWD 121.50 | +2.97% | TWD 120.00 | TWD 124.50 | TWD 114.00 | 2.52M |
| 2026-08-10 | TWD 118.00 | +9.77% | TWD 118.00 | TWD 118.00 | TWD 116.00 | 2.42M |
| 2026-08-07 | TWD 107.50 | -2.71% | TWD 111.00 | TWD 112.50 | TWD 103.00 | 948.03K |
| 2026-08-06 | TWD 110.50 | -3.91% | TWD 115.00 | TWD 115.00 | TWD 108.00 | 1.60M |
| 2026-08-05 | TWD 115.00 | +1.77% | TWD 118.00 | TWD 122.00 | TWD 114.00 | 2.06M |
| 2026-08-04 | TWD 113.00 | +8.65% | TWD 104.00 | TWD 114.00 | TWD 103.00 | 2.27M |
| 2026-08-03 | TWD 104.00 | +8.67% | TWD 95.70 | TWD 105.00 | TWD 95.70 | 1.49M |
| 2026-07-31 | TWD 95.70 | +10.00% | TWD 95.60 | TWD 95.70 | TWD 95.60 | 342.90K |
| 2026-07-30 | TWD 87.00 | -3.33% | TWD 83.40 | TWD 96.00 | TWD 83.40 | 754.46K |
| 2026-07-29 | TWD 90.00 | -9.91% | TWD 100.50 | TWD 101.00 | TWD 90.00 | 1.33M |
| 2026-07-28 | TWD 99.90 | -5.31% | TWD 99.70 | TWD 104.50 | TWD 98.70 | 894.03K |
| 2026-07-27 | TWD 105.50 | -1.86% | TWD 104.50 | TWD 109.50 | TWD 103.00 | 814.10K |
| 2026-07-24 | TWD 107.50 | 0.00% | TWD 104.00 | TWD 114.50 | TWD 102.50 | 1.85M |
| 2026-07-23 | TWD 107.50 | -0.92% | TWD 108.50 | TWD 119.00 | TWD 107.50 | 2.81M |
| 2026-07-22 | TWD 108.50 | +9.93% | TWD 104.00 | TWD 108.50 | TWD 102.00 | 1.04M |
| 2026-07-21 | TWD 98.70 | +2.49% | TWD 98.00 | TWD 99.80 | TWD 96.30 | 673.31K |
| 2026-07-20 | TWD 96.30 | -4.18% | TWD 98.60 | TWD 100.50 | TWD 91.00 | 1.32M |
| 2026-07-17 | TWD 100.50 | -6.94% | TWD 104.00 | TWD 105.50 | TWD 97.20 | 2.52M |
| 2026-07-16 | TWD 108.00 | -4.85% | TWD 110.00 | TWD 114.50 | TWD 107.50 | 736.39K |
| 2026-07-15 | TWD 113.50 | +2.25% | TWD 112.00 | TWD 115.00 | TWD 107.00 | 1.67M |
| 2026-07-14 | TWD 111.00 | -8.64% | TWD 120.00 | TWD 124.00 | TWD 109.50 | 2.60M |
| 2026-07-13 | TWD 121.50 | -3.57% | TWD 126.50 | TWD 128.00 | TWD 117.00 | 1.39M |
| 2026-07-10 | TWD 126.00 | 0.00% | TWD 126.00 | TWD 126.00 | TWD 126.00 | 0 |
| 2026-07-09 | TWD 126.00 | -2.33% | TWD 131.00 | TWD 131.00 | TWD 124.50 | 992.81K |
| 2026-07-08 | TWD 129.00 | +4.88% | TWD 120.50 | TWD 130.50 | TWD 120.50 | 1.39M |
| 2026-07-07 | TWD 123.00 | -5.38% | TWD 128.00 | TWD 137.50 | TWD 122.00 | 2.16M |
| 2026-07-06 | TWD 130.00 | +1.56% | TWD 133.00 | TWD 133.00 | TWD 126.00 | 1.34M |
| 2026-07-03 | TWD 128.00 | +0.39% | TWD 125.50 | TWD 131.50 | TWD 124.50 | 967.79K |
| 2026-07-02 | TWD 127.50 | +5.37% | TWD 117.00 | TWD 129.00 | TWD 116.00 | 1.16M |
| 2026-07-01 | TWD 121.00 | -5.10% | TWD 128.00 | TWD 129.50 | TWD 121.00 | 1.40M |
| 2026-06-30 | TWD 127.50 | +5.37% | TWD 124.50 | TWD 129.00 | TWD 123.00 | 1.13M |
| 2026-06-29 | TWD 121.00 | -3.97% | TWD 124.00 | TWD 128.50 | TWD 119.00 | 1.55M |
| 2026-06-26 | TWD 126.00 | -7.01% | TWD 135.00 | TWD 137.00 | TWD 125.00 | 3.11M |
| 2026-06-25 | TWD 135.50 | -6.87% | TWD 144.50 | TWD 145.00 | TWD 135.00 | 4.33M |
| 2026-06-24 | TWD 145.50 | +4.68% | TWD 133.50 | TWD 147.50 | TWD 131.00 | 4.45M |
| 2026-06-23 | TWD 139.00 | 0.00% | TWD 138.00 | TWD 146.50 | TWD 133.00 | 6.01M |
| 2026-06-22 | TWD 139.00 | -4.14% | TWD 146.00 | TWD 151.00 | TWD 130.50 | 10.79M |
| 2026-06-18 | TWD 145.00 | +9.85% | TWD 133.00 | TWD 145.00 | TWD 129.50 | 8.42M |
| 2026-06-17 | TWD 132.00 | +7.76% | TWD 116.50 | TWD 134.50 | TWD 116.50 | 4.73M |
| 2026-06-16 | TWD 122.50 | 0.00% | TWD 122.00 | TWD 128.50 | TWD 120.00 | 2.87M |
| 2026-06-15 | TWD 122.50 | +9.87% | TWD 115.00 | TWD 122.50 | TWD 112.50 | 2.78M |
| 2026-06-12 | TWD 111.50 | +2.29% | TWD 116.00 | TWD 116.00 | TWD 109.00 | 1.47M |
| 2026-06-11 | TWD 109.00 | -3.54% | TWD 113.00 | TWD 113.00 | TWD 104.50 | 1.95M |
| 2026-06-10 | TWD 113.00 | -9.24% | TWD 114.50 | TWD 121.00 | TWD 112.50 | 3.49M |
| 2026-06-09 | TWD 124.50 | +0.40% | TWD 131.00 | TWD 132.00 | TWD 123.00 | 3.32M |
| 2026-06-08 | TWD 124.00 | -0.80% | TWD 112.50 | TWD 125.00 | TWD 112.50 | 3.91M |
| 2026-06-05 | TWD 125.00 | -8.42% | TWD 131.00 | TWD 133.00 | TWD 124.00 | 4.38M |
| 2026-06-04 | TWD 136.50 | -4.55% | TWD 140.00 | TWD 142.00 | TWD 131.00 | 6.24M |
| 2026-06-03 | TWD 143.00 | +10.00% | TWD 142.00 | TWD 143.00 | TWD 138.00 | 3.25M |
| 2026-06-02 | TWD 130.00 | +9.70% | TWD 129.00 | TWD 130.00 | TWD 120.00 | 12.69M |
| 2026-06-01 | TWD 118.50 | +9.72% | TWD 118.50 | TWD 118.50 | TWD 118.50 | 3.42M |
| 2026-05-29 | TWD 108.00 | +9.53% | TWD 100.00 | TWD 108.00 | TWD 99.60 | 5.00M |
| 2026-05-28 | TWD 98.60 | -4.73% | TWD 103.50 | TWD 104.50 | TWD 98.00 | 1.68M |
| 2026-05-27 | TWD 103.50 | -6.33% | TWD 111.50 | TWD 111.50 | TWD 102.50 | 2.03M |