Trust-Search Corp.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.820	10.350	9.810	10.350	10.350	17,000
2026-04-27	10.300	10.300	10.300	10.300	10.300	2,000
2026-04-24	10.400	10.400	10.200	10.200	10.200	3,000
2026-04-23	11.000	11.000	10.300	10.300	10.300	51,104
2026-04-22	10.300	11.200	10.050	11.000	11.000	108,129
2026-04-21	9.740	10.350	9.740	10.350	10.350	68,484
2026-04-20	9.450	9.450	9.450	9.450	9.450	5,021
2026-04-17	9.470	9.650	9.390	9.450	9.450	115,001
2026-04-16	9.530	9.740	9.470	9.470	9.470	121,009
2026-04-15	9.510	9.780	9.500	9.690	9.690	28,001
2026-04-14	9.800	9.800	9.500	9.750	9.750	17,090
2026-04-13	9.450	9.600	9.440	9.600	9.600	9,101
2026-04-10	9.470	9.470	9.450	9.450	9.450	8,001
2026-04-09	9.450	9.450	9.450	9.450	9.450	1,001
2026-04-08	9.480	9.480	9.450	9.450	9.450	8,023
2026-04-07	9.480	9.480	9.480	9.480	9.480	11,006
2026-04-02	9.550	9.550	9.490	9.490	9.490	22,020
2026-04-01	9.500	9.700	9.500	9.700	9.700	3,002
2026-03-31	9.530	9.530	9.480	9.480	9.480	37,010
2026-03-30	9.500	9.820	9.490	9.790	9.790	13,015
2026-03-27	9.650	9.880	9.500	9.500	9.500	71,004
2026-03-26	9.900	10.250	9.900	9.910	9.910	22,013
2026-03-25	9.670	9.890	9.600	9.810	9.810	43,106
2026-03-24	9.750	9.750	9.670	9.670	9.670	29,011
2026-03-23	9.660	9.840	9.660	9.830	9.830	22,014
2026-03-20	9.680	9.770	9.650	9.650	9.650	61,023
2026-03-19	9.620	9.860	9.620	9.800	9.800	13,016
2026-03-18	9.880	9.940	9.810	9.810	9.810	27,057
2026-03-17	10.050	10.200	9.780	9.790	9.790	21,947
2026-03-16	9.980	9.980	9.710	9.980	9.980	34,019
2026-03-13	9.850	9.980	9.850	9.980	9.980	4,008
2026-03-12	10.000	10.000	9.990	10.000	10.000	4,012
2026-03-11	10.200	10.200	10.000	10.100	10.100	12,010
2026-03-10	10.250	10.250	10.000	10.200	10.200	11,000
2026-03-09	9.950	9.960	9.940	9.960	9.960	8,001
2026-03-06	10.000	10.000	9.910	9.970	9.970	4,017
2026-03-05	10.050	10.050	10.000	10.000	10.000	11,029
2026-03-04	10.100	10.100	10.000	10.000	10.000	5,002
2026-03-03	10.100	10.200	10.100	10.100	10.100	18,011
2026-03-02	10.200	10.200	9.930	10.100	10.100	16,157
2026-02-26	10.000	10.200	10.000	10.200	10.200	12,046
2026-02-25	10.100	10.200	9.900	10.000	10.000	8,063
2026-02-24	10.150	10.200	10.050	10.050	10.050	42,008
2026-02-23	10.300	10.450	10.150	10.150	10.150	17,004
2026-02-11	10.050	10.100	10.000	10.000	10.000	43,003
2026-02-10	10.100	10.250	10.000	10.250	10.250	10,002
2026-02-09	10.300	10.300	10.100	10.150	10.150	18,007
2026-02-06	10.300	10.300	10.300	10.300	10.300	3,016
2026-02-05	10.350	10.400	10.300	10.400	10.400	24,001
2026-02-04	10.800	10.900	10.350	10.650	10.650	11,001
2026-02-03	10.200	10.700	10.200	10.700	10.700	21,013
2026-02-02	10.250	10.250	10.250	10.250	10.250	0
2026-01-30	10.600	10.600	10.250	10.250	10.250	5,004
2026-01-29	10.350	10.350	10.350	10.350	10.350	1,003
2026-01-28	10.300	10.300	10.300	10.300	10.300	6,011
2026-01-27	10.650	10.650	10.300	10.300	10.300	15,019
2026-01-26	10.350	10.600	10.350	10.400	10.400	15,008
2026-01-23	10.650	10.650	10.650	10.650	10.650	0
2026-01-22	10.650	10.650	10.650	10.650	10.650	6,004
2026-01-21	10.550	10.550	10.500	10.500	10.500	3,003

← NewerPage 3 of 21 · 1,216 trading daysOlder →

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.