Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.250	13.250	13.250	13.250	13.250	0
2025-05-05	13.250	13.250	13.250	13.250	13.250	0
2025-05-02	13.250	13.250	13.250	13.250	13.250	0
2025-04-30	13.600	13.950	13.250	13.250	13.250	8,684
2025-04-29	13.600	13.950	13.250	13.600	13.600	10,000
2025-04-28	13.100	13.150	13.100	13.150	13.150	5,000
2025-04-25	13.100	13.100	13.100	13.100	13.100	1,000
2025-04-24	12.750	13.200	12.750	13.150	13.150	14,000
2025-04-23	13.200	13.500	13.100	13.100	13.100	4,000
2025-04-22	12.900	12.900	12.450	12.850	12.850	4,022
2025-04-21	12.500	13.150	12.500	12.650	12.650	7,000
2025-04-18	13.500	13.500	12.800	12.850	12.850	34,000
2025-04-17	12.300	12.300	12.300	12.300	12.300	1,000
2025-04-16	12.900	12.950	12.600	12.950	12.950	6,000
2025-04-15	13.650	13.650	12.950	13.350	13.350	13,200
2025-04-14	12.200	13.200	12.200	13.200	13.200	3,000
2025-04-11	12.600	12.700	12.200	12.200	12.200	12,000
2025-04-10	13.300	13.300	12.900	12.900	12.900	2,008
2025-04-09	12.400	12.400	12.400	12.400	12.400	0
2025-04-08	11.950	12.700	11.950	12.400	12.400	20,000
2025-04-07	11.550	12.700	11.550	11.550	11.550	13,000
2025-04-02	13.200	13.200	12.750	12.800	12.800	8,000
2025-04-01	13.050	13.150	13.050	13.150	13.150	2,000
2025-03-31	12.750	13.450	12.500	12.700	12.700	114,333
2025-03-28	12.800	12.850	12.750	12.750	12.750	3,000
2025-03-27	13.000	13.000	13.000	13.000	13.000	0
2025-03-26	12.900	13.700	12.600	13.000	13.000	39,582
2025-03-25	13.400	14.300	13.250	13.250	13.250	40,000
2025-03-24	12.800	13.200	12.400	13.000	13.000	6,000
2025-03-21	13.250	13.250	12.400	12.800	12.800	15,736
2025-03-20	13.300	13.300	13.250	13.250	13.250	4,000
2025-03-19	14.250	14.250	13.600	13.950	13.950	6,000
2025-03-18	14.350	14.350	14.000	14.300	14.300	4,000
2025-03-17	14.950	14.950	14.200	14.200	14.200	6,041
2025-03-14	14.050	14.850	14.050	14.450	14.450	31,001
2025-03-13	13.200	14.050	12.550	14.050	14.050	58,752
2025-03-12	12.350	12.800	12.200	12.800	12.800	13,000
2025-03-11	11.100	12.350	11.100	12.350	12.350	41,000
2025-03-10	12.400	12.500	11.250	11.250	11.250	140,000
2025-03-07	12.650	12.950	12.000	12.500	12.500	101,417
2025-03-06	13.950	13.950	12.650	12.650	12.650	125,261
2025-03-05	13.650	13.650	13.350	13.550	13.550	8,000
2025-03-04	13.800	14.100	13.550	14.100	14.100	36,001
2025-03-03	14.200	14.200	13.750	14.000	14.000	17,000
2025-02-27	14.200	14.200	14.100	14.150	14.150	17,840
2025-02-26	14.850	14.850	13.800	13.800	13.800	28,736
2025-02-25	12.900	14.100	12.900	14.100	14.100	68,397
2025-02-24	12.000	12.900	11.800	12.900	12.900	75,759
2025-02-21	11.900	12.050	11.750	11.750	11.750	65,000
2025-02-20	12.250	12.300	11.700	11.750	11.750	54,000
2025-02-19	12.100	12.450	11.900	11.950	11.950	123,000
2025-02-18	12.300	12.950	11.750	11.950	11.950	143,073
2025-02-17	11.600	12.100	11.600	11.800	11.800	47,000
2025-02-14	11.150	11.500	11.100	11.300	11.300	29,000
2025-02-13	11.100	11.550	10.900	10.900	10.900	31,000
2025-02-12	11.550	11.550	10.650	11.100	11.100	23,000
2025-02-11	11.600	11.600	10.750	11.200	11.200	31,000
2025-02-10	11.350	11.650	10.650	10.650	10.650	50,000
2025-02-07	10.850	10.900	10.600	10.600	10.600	6,001
2025-02-06	10.500	10.900	10.450	10.700	10.700	15,000

← NewerPage 7 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.