Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.650	10.650	10.550	10.650	10.650	3,018
2026-01-19	10.600	10.600	10.500	10.550	10.550	11,025
2026-01-16	10.700	10.700	10.700	10.700	10.700	0
2026-01-15	10.550	10.700	10.550	10.700	10.700	9,128
2026-01-14	10.100	10.550	10.100	10.550	10.550	12,200
2026-01-13	10.150	10.200	10.100	10.100	10.100	29,002
2026-01-12	10.150	10.150	10.100	10.100	10.100	5,000
2026-01-09	10.250	10.250	10.200	10.200	10.200	3,003
2026-01-08	10.300	10.300	10.300	10.300	10.300	5,736
2026-01-07	10.350	10.400	10.300	10.400	10.400	8,009
2026-01-06	10.700	10.700	10.350	10.400	10.400	4,360
2026-01-05	10.250	10.800	10.250	10.700	10.700	4,300
2026-01-02	10.600	10.600	10.300	10.300	10.300	20,011
2025-12-31	10.450	10.700	10.450	10.600	10.600	5,613
2025-12-30	10.500	10.500	10.350	10.450	10.450	28,225
2025-12-29	10.150	11.150	10.150	10.700	10.700	109,000
2025-12-26	10.350	10.350	10.100	10.150	10.150	14,104
2025-12-24	10.400	10.400	10.400	10.400	10.400	1,001
2025-12-23	10.450	10.700	10.450	10.600	10.600	4,002
2025-12-22	10.800	10.800	10.800	10.800	10.800	1,527
2025-12-19	10.500	10.500	10.500	10.500	10.500	4,000
2025-12-18	10.500	10.500	10.500	10.500	10.500	0
2025-12-17	10.500	10.500	10.500	10.500	10.500	0
2025-12-16	10.450	10.700	10.450	10.500	10.500	13,009
2025-12-15	10.750	10.950	10.400	10.600	10.600	12,103
2025-12-12	10.500	10.600	10.500	10.500	10.500	12,000
2025-12-11	10.300	10.400	10.300	10.350	10.350	12,001
2025-12-10	10.350	10.400	10.350	10.400	10.400	4,000
2025-12-09	10.650	10.950	10.350	10.350	10.350	109,004
2025-12-08	10.250	10.400	10.250	10.350	10.350	213,528
2025-12-05	10.200	10.450	10.200	10.350	10.350	61,000
2025-12-04	10.250	10.350	10.100	10.250	10.250	26,206
2025-12-03	10.300	10.400	10.150	10.350	10.350	22,736
2025-12-02	10.500	10.500	10.100	10.400	10.400	31,100
2025-12-01	10.500	10.700	10.450	10.450	10.450	16,002
2025-11-28	10.650	10.800	10.250	10.800	10.800	27,000
2025-11-27	10.400	10.850	10.400	10.650	10.650	77,009
2025-11-26	10.700	11.100	10.400	10.400	10.400	32,008
2025-11-25	11.500	11.500	10.700	10.700	10.700	32,002
2025-11-24	11.300	11.450	11.200	11.200	11.200	39,013
2025-11-21	11.350	11.350	11.000	11.100	11.100	43,002
2025-11-20	11.000	11.300	10.900	11.250	11.250	46,003
2025-11-19	12.000	12.100	10.900	10.900	10.900	166,002
2025-11-18	11.500	12.100	11.400	12.100	12.100	386,728
2025-11-17	10.200	11.000	10.100	11.000	11.000	136,019
2025-11-14	10.900	11.000	10.000	10.000	10.000	137,004
2025-11-13	11.600	11.600	10.900	10.900	10.900	67,000
2025-11-12	11.300	11.650	11.250	11.250	11.250	35,001
2025-11-11	11.750	11.750	11.700	11.700	11.700	16,002
2025-11-10	11.800	11.800	11.800	11.800	11.800	1,182
2025-11-07	11.450	11.800	11.450	11.800	11.800	2,000
2025-11-06	11.950	11.950	11.850	11.850	11.850	30,000
2025-11-05	12.000	12.000	11.800	11.850	11.850	25,000
2025-11-04	11.900	11.900	11.750	11.750	11.750	2,001
2025-11-03	11.950	11.950	11.850	11.850	11.850	2,000
2025-10-31	12.000	12.000	12.000	12.000	12.000	1,000
2025-10-30	11.850	11.900	11.750	11.900	11.900	8,000
2025-10-29	12.050	12.050	11.450	11.900	11.900	8,000
2025-10-28	12.050	12.050	12.050	12.050	12.050	1,000
2025-10-27	11.750	11.750	11.750	11.750	11.750	2,000

← NewerPage 4 of 21 · 1,220 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.