Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.750	11.750	11.750	11.750	11.750	2,000
2025-10-23	11.700	11.800	11.400	11.750	11.750	17,008
2025-10-22	12.100	12.100	11.500	11.550	11.550	21,000
2025-10-21	12.000	12.000	11.600	11.900	11.900	8,001
2025-10-20	12.150	12.150	11.900	11.900	11.900	41,000
2025-10-17	12.050	12.100	11.900	11.900	11.900	18,000
2025-10-16	12.150	12.150	12.150	12.150	12.150	0
2025-10-15	12.100	12.150	11.900	12.150	12.150	16,000
2025-10-14	12.700	12.700	12.100	12.100	12.100	25,000
2025-10-13	12.100	12.400	12.100	12.400	12.400	2,009
2025-10-09	12.450	12.500	12.450	12.500	12.500	4,008
2025-10-08	12.450	12.450	12.300	12.300	12.300	2,001
2025-10-07	12.300	12.350	12.000	12.150	12.150	10,001
2025-10-03	12.550	12.550	12.200	12.300	12.300	27,000
2025-10-02	12.400	12.400	12.050	12.150	12.150	41,001
2025-10-01	12.050	12.400	12.000	12.100	12.100	60,000
2025-09-30	12.400	12.450	12.400	12.450	12.450	6,000
2025-09-29	12.450	12.450	12.450	12.450	12.450	0
2025-09-26	12.700	12.700	12.100	12.450	12.450	11,109
2025-09-25	12.750	12.750	12.750	12.750	12.750	1,000
2025-09-24	12.500	12.500	12.200	12.450	12.450	3,020
2025-09-23	12.800	12.800	12.450	12.450	12.450	5,013
2025-09-22	12.600	12.600	12.600	12.600	12.600	0
2025-09-19	12.700	12.700	12.000	12.600	12.600	30,001
2025-09-18	12.700	12.700	12.700	12.700	12.700	0
2025-09-17	12.700	12.700	12.700	12.700	12.700	5,000
2025-09-16	12.650	12.650	12.200	12.500	12.500	20,578
2025-09-15	12.950	12.950	12.650	12.650	12.650	12,002
2025-09-12	13.300	13.300	12.650	12.850	12.850	31,006
2025-09-11	13.650	13.700	13.300	13.300	13.300	25,000
2025-09-10	13.450	14.150	13.450	13.650	13.650	114,001
2025-09-09	13.250	13.850	13.200	13.300	13.300	100,008
2025-09-08	13.150	13.600	13.150	13.150	13.150	27,006
2025-09-05	13.050	13.200	13.000	13.200	13.200	38,187
2025-09-04	13.200	13.600	13.000	13.050	13.050	86,000
2025-09-03	12.950	13.750	12.800	13.050	13.050	28,001
2025-09-02	12.750	13.400	12.750	13.000	13.000	71,000
2025-09-01	12.800	12.800	12.650	12.650	12.650	16,044
2025-08-29	12.800	13.500	12.550	12.550	12.550	77,001
2025-08-28	12.750	12.950	12.750	12.800	12.800	28,736
2025-08-27	12.650	12.700	12.550	12.650	12.650	32,000
2025-08-26	12.750	12.750	12.550	12.550	12.550	35,004
2025-08-25	12.850	12.850	12.500	12.600	12.600	80,030
2025-08-22	12.600	12.750	12.550	12.700	12.700	21,000
2025-08-21	12.400	12.950	12.400	12.600	12.600	21,001
2025-08-20	12.550	12.600	12.450	12.450	12.450	41,028
2025-08-19	12.700	12.750	12.350	12.550	12.550	55,003
2025-08-18	12.550	12.750	12.300	12.500	12.500	45,002
2025-08-15	12.350	12.750	12.200	12.350	12.350	46,000
2025-08-14	12.350	12.750	12.000	12.150	12.150	36,000
2025-08-13	11.800	12.200	11.800	12.100	12.100	15,000
2025-08-12	11.850	12.000	11.850	12.000	12.000	20,264
2025-08-11	12.050	12.050	12.050	12.050	12.050	0
2025-08-08	12.400	12.400	12.000	12.050	12.050	4,081
2025-08-07	12.050	12.050	12.000	12.000	12.000	3,007
2025-08-06	12.350	12.350	11.800	11.950	11.950	6,021
2025-08-05	12.550	12.550	11.750	12.000	12.000	49,074
2025-08-04	12.300	12.300	12.200	12.200	12.200	6,035
2025-08-01	12.000	12.000	12.000	12.000	12.000	0
2025-07-31	12.450	12.450	12.000	12.000	12.000	39,008

← NewerPage 5 of 21 · 1,221 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.