Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.500	12.500	12.100	12.200	12.200	7,002
2025-07-29	12.500	12.750	12.100	12.100	12.100	20,000
2025-07-28	12.600	12.700	12.100	12.100	12.100	4,002
2025-07-25	12.100	12.300	12.000	12.200	12.200	10,000
2025-07-24	12.600	12.600	12.550	12.550	12.550	2,000
2025-07-23	12.550	12.550	12.200	12.200	12.200	3,000
2025-07-22	12.550	12.550	12.000	12.150	12.150	36,000
2025-07-21	12.300	12.300	12.300	12.300	12.300	2,996
2025-07-18	12.800	12.800	12.350	12.350	12.350	2,978
2025-07-17	12.450	12.450	12.450	12.450	12.450	1,000
2025-07-16	12.350	12.350	12.050	12.250	12.250	22,000
2025-07-15	12.100	12.350	12.100	12.350	12.350	2,002
2025-07-14	12.600	12.700	12.600	12.700	12.700	2,000
2025-07-11	12.200	12.250	12.200	12.250	12.250	12,004
2025-07-10	13.200	13.200	12.200	12.250	12.250	26,001
2025-07-09	12.900	12.900	12.800	12.800	12.800	2,000
2025-07-08	12.600	12.600	12.600	12.600	12.600	1,000
2025-07-07	12.100	12.850	12.100	12.300	12.300	17,000
2025-07-04	12.800	12.800	12.400	12.550	12.550	34,000
2025-07-03	12.950	12.950	12.450	12.750	12.750	21,000
2025-07-02	12.900	13.200	12.800	12.800	12.800	25,009
2025-07-01	12.950	12.950	12.500	12.800	12.800	19,020
2025-06-30	12.600	12.600	12.550	12.550	12.550	5,006
2025-06-27	13.250	13.250	13.250	13.250	13.250	1,000
2025-06-26	13.100	13.100	12.650	12.950	12.950	8,000
2025-06-25	13.000	13.150	12.750	12.750	12.750	16,003
2025-06-24	13.400	13.400	13.000	13.150	13.150	20,005
2025-06-23	13.450	13.450	12.850	13.000	13.000	19,009
2025-06-20	13.700	13.700	13.100	13.250	13.250	7,002
2025-06-19	13.300	13.300	13.300	13.300	13.300	4,003
2025-06-18	13.450	13.650	13.450	13.650	13.650	8,002
2025-06-17	13.450	13.450	13.000	13.400	13.400	33,001
2025-06-16	13.500	13.900	13.200	13.300	13.300	10,005
2025-06-13	13.550	13.900	13.200	13.200	13.200	34,006
2025-06-12	13.700	13.700	13.250	13.600	13.600	4,000
2025-06-11	13.400	13.450	13.250	13.450	13.450	26,653
2025-06-10	13.150	13.600	13.150	13.400	13.400	27,000
2025-06-09	13.500	14.300	13.350	13.350	13.350	27,041
2025-06-06	13.650	14.750	13.650	13.900	13.900	149,000
2025-06-05	13.800	13.800	13.450	13.450	13.450	21,011
2025-06-04	13.800	13.800	13.800	13.800	13.800	1,001
2025-06-03	13.100	14.000	13.000	13.450	13.450	31,003
2025-06-02	13.550	13.550	13.050	13.200	13.200	30,023
2025-05-29	13.750	13.750	13.700	13.700	13.700	6,000
2025-05-28	14.000	14.450	13.700	14.100	14.100	30,002
2025-05-27	14.500	14.500	14.500	14.500	14.500	1,007
2025-05-26	14.100	14.550	14.100	14.150	14.150	22,005
2025-05-23	13.650	13.900	13.600	13.700	13.700	32,002
2025-05-22	13.700	13.800	13.200	13.200	13.200	47,078
2025-05-21	13.750	13.750	13.100	13.600	13.600	42,004
2025-05-20	14.500	15.000	13.750	13.750	13.750	179,005
2025-05-19	14.300	15.200	14.300	14.400	14.400	87,104
2025-05-16	14.700	15.150	14.150	14.300	14.300	81,759
2025-05-15	13.850	13.900	13.800	13.900	13.900	10,259
2025-05-14	13.200	13.600	13.200	13.500	13.500	10,000
2025-05-13	13.500	14.000	13.100	13.200	13.200	23,525
2025-05-12	13.300	13.700	13.050	13.050	13.050	22,130
2025-05-09	13.250	13.250	13.000	13.050	13.050	21,001
2025-05-08	13.100	13.100	13.100	13.100	13.100	1,016
2025-05-07	12.850	13.000	12.850	13.000	13.000	6,024

← NewerPage 6 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.