Trust-Search Corp.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.790 | 9.050 | 8.750 | 9.030 | 9.030 | 4,000 |
| 2026-07-22 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,000 |
| 2026-07-21 | 8.310 | 8.330 | 8.310 | 8.330 | 8.330 | 6,222 |
| 2026-07-20 | 9.040 | 9.040 | 8.030 | 8.030 | 8.030 | 5,000 |
| 2026-07-17 | 8.730 | 9.330 | 8.720 | 8.740 | 8.740 | 10,002 |
| 2026-07-16 | 8.900 | 9.190 | 8.900 | 9.190 | 9.190 | 2,101 |
| 2026-07-15 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 1,000 |
| 2026-07-14 | 9.000 | 9.000 | 8.360 | 8.920 | 8.920 | 28,000 |
| 2026-07-13 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-07-10 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-07-09 | 9.170 | 9.170 | 9.100 | 9.110 | 9.110 | 14,002 |
| 2026-07-08 | 9.440 | 9.440 | 8.550 | 8.880 | 8.880 | 36,000 |
| 2026-07-07 | 9.180 | 9.500 | 9.180 | 9.180 | 9.180 | 7,149 |
| 2026-07-06 | 8.580 | 9.190 | 8.210 | 9.180 | 9.180 | 39,002 |
| 2026-07-03 | 8.280 | 8.580 | 8.170 | 8.580 | 8.580 | 29,000 |
| 2026-07-02 | 8.000 | 8.300 | 7.950 | 8.280 | 8.280 | 23,001 |
| 2026-07-01 | 8.380 | 8.400 | 7.900 | 7.950 | 7.950 | 90,583 |
| 2026-06-30 | 8.750 | 8.750 | 8.200 | 8.500 | 8.500 | 26,000 |
| 2026-06-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-06-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-06-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2026-06-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-06-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-06-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,002 |
| 2026-06-18 | 9.000 | 9.000 | 8.990 | 9.000 | 9.000 | 3,000 |
| 2026-06-17 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2026-06-16 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2026-06-15 | 8.750 | 9.090 | 8.750 | 9.090 | 9.090 | 2,000 |
| 2026-06-12 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2026-06-11 | 9.010 | 9.090 | 9.010 | 9.090 | 9.090 | 5,002 |
| 2026-06-10 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 1,001 |
| 2026-06-09 | 9.150 | 9.500 | 9.150 | 9.500 | 9.500 | 7,002 |
| 2026-06-08 | 9.690 | 9.690 | 9.150 | 9.150 | 9.150 | 14,012 |
| 2026-06-05 | 8.680 | 9.780 | 8.680 | 9.780 | 9.780 | 27,000 |
| 2026-06-04 | 9.310 | 9.500 | 9.260 | 9.480 | 9.480 | 21,000 |
| 2026-06-03 | 9.000 | 9.310 | 9.000 | 9.310 | 9.310 | 6,001 |
| 2026-06-02 | 8.650 | 8.960 | 8.650 | 8.880 | 8.880 | 14,736 |
| 2026-06-01 | 8.110 | 8.630 | 8.110 | 8.630 | 8.630 | 8,000 |
| 2026-05-29 | 7.750 | 8.290 | 7.750 | 8.290 | 8.290 | 29,601 |
| 2026-05-28 | 7.550 | 8.100 | 7.550 | 8.000 | 8.000 | 34,782 |
| 2026-05-27 | 7.750 | 7.920 | 7.600 | 7.800 | 7.800 | 40,002 |
| 2026-05-26 | 8.000 | 8.000 | 7.800 | 7.920 | 7.920 | 25,002 |
| 2026-05-25 | 8.150 | 8.170 | 7.900 | 7.940 | 7.940 | 90,002 |
| 2026-05-22 | 8.700 | 8.700 | 8.150 | 8.150 | 8.150 | 89,009 |
| 2026-05-21 | 8.840 | 8.840 | 8.410 | 8.630 | 8.630 | 44,000 |
| 2026-05-20 | 8.590 | 8.810 | 8.590 | 8.680 | 8.680 | 37,001 |
| 2026-05-19 | 9.200 | 9.200 | 8.500 | 9.200 | 9.200 | 125,212 |
| 2026-05-18 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 2,011 |
| 2026-05-15 | 9.330 | 9.380 | 9.250 | 9.370 | 9.370 | 30,005 |
| 2026-05-14 | 9.400 | 9.680 | 9.400 | 9.400 | 9.400 | 9,001 |
| 2026-05-13 | 9.360 | 9.650 | 9.360 | 9.590 | 9.590 | 4,030 |
| 2026-05-12 | 9.990 | 9.990 | 9.330 | 9.590 | 9.590 | 19,000 |
| 2026-05-11 | 9.660 | 9.890 | 9.660 | 9.870 | 9.870 | 28,000 |
| 2026-05-08 | 9.700 | 9.700 | 9.660 | 9.660 | 9.660 | 7,001 |
| 2026-05-07 | 9.700 | 9.870 | 9.510 | 9.750 | 9.750 | 8,000 |
| 2026-05-06 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 2,000 |
| 2026-05-05 | 9.500 | 10.000 | 9.450 | 9.760 | 9.760 | 41,005 |
| 2026-05-04 | 9.620 | 9.620 | 9.440 | 9.500 | 9.500 | 47,012 |
| 2026-04-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2026-04-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4,222 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.