Trust-Search Corp.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 10.750 | 11.200 | 10.400 | 10.450 | 10.450 | 30,652 |
| 2025-02-04 | 10.950 | 11.250 | 10.300 | 10.400 | 10.400 | 33,084 |
| 2025-02-03 | 11.500 | 12.300 | 10.900 | 10.900 | 10.900 | 36,150 |
| 2025-01-22 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 3,000 |
| 2025-01-21 | 11.750 | 11.750 | 11.150 | 11.150 | 11.150 | 3,000 |
| 2025-01-20 | 11.800 | 11.800 | 11.700 | 11.750 | 11.750 | 8,000 |
| 2025-01-17 | 12.893 | 12.893 | 12.893 | 12.893 | 12.893 | 0 |
| 2025-01-16 | 12.893 | 12.893 | 12.893 | 12.893 | 12.893 | 0 |
| 2025-01-15 | 12.893 | 12.893 | 12.893 | 12.893 | 12.893 | 0 |
| 2025-01-14 | 12.893 | 12.893 | 12.893 | 12.893 | 12.893 | 0 |
| 2025-01-13 | 12.893 | 12.893 | 12.893 | 12.893 | 12.893 | 0 |
| 2025-01-10 | 12.893 | 12.893 | 12.893 | 12.893 | 12.893 | 0 |
| 2025-01-09 | 12.893 | 12.893 | 12.893 | 12.893 | 12.893 | 0 |
| 2025-01-08 | 9.120 | 9.500 | 9.120 | 9.500 | 12.893 | 7,368 |
| 2025-01-07 | 9.360 | 9.390 | 9.300 | 9.300 | 12.622 | 22,104 |
| 2025-01-06 | 9.290 | 9.290 | 8.470 | 9.190 | 12.472 | 8,105 |
| 2025-01-03 | 9.550 | 9.550 | 8.720 | 9.290 | 12.608 | 2,947 |
| 2025-01-02 | 9.200 | 9.340 | 9.200 | 9.340 | 12.676 | 2,947 |
| 2024-12-31 | 9.360 | 9.360 | 9.360 | 9.360 | 12.703 | 736 |
| 2024-12-30 | 8.620 | 9.070 | 8.620 | 9.070 | 12.310 | 6,631 |
| 2024-12-27 | 9.160 | 9.160 | 9.160 | 9.160 | 12.432 | 736 |
| 2024-12-26 | 9.170 | 9.170 | 9.170 | 9.170 | 12.445 | 736 |
| 2024-12-25 | 9.060 | 9.060 | 9.060 | 9.060 | 12.296 | 736 |
| 2024-12-24 | 9.050 | 9.050 | 8.550 | 8.820 | 11.970 | 2,947 |
| 2024-12-23 | 8.650 | 8.880 | 8.380 | 8.790 | 11.930 | 20,631 |
| 2024-12-20 | 8.610 | 8.810 | 8.610 | 8.800 | 11.943 | 12,526 |
| 2024-12-19 | 9.550 | 9.550 | 9.550 | 9.550 | 12.961 | 0 |
| 2024-12-18 | 9.550 | 9.550 | 9.550 | 9.550 | 12.961 | 0 |
| 2024-12-17 | 9.550 | 9.550 | 9.550 | 9.550 | 12.961 | 0 |
| 2024-12-16 | 9.550 | 9.550 | 9.550 | 9.550 | 12.961 | 3,684 |
| 2024-12-13 | 9.100 | 9.100 | 9.100 | 9.100 | 12.350 | 0 |
| 2024-12-12 | 9.100 | 9.100 | 9.100 | 9.100 | 12.350 | 736 |
| 2024-12-11 | 9.060 | 9.060 | 9.060 | 9.060 | 12.296 | 1,473 |
| 2024-12-10 | 9.000 | 9.050 | 9.000 | 9.040 | 12.269 | 5,157 |
| 2024-12-09 | 9.000 | 9.010 | 9.000 | 9.010 | 12.228 | 5,157 |
| 2024-12-06 | 9.100 | 9.100 | 9.000 | 9.000 | 12.215 | 8,841 |
| 2024-12-05 | 8.890 | 8.890 | 8.890 | 8.890 | 12.065 | 0 |
| 2024-12-04 | 8.890 | 8.890 | 8.890 | 8.890 | 12.065 | 0 |
| 2024-12-03 | 8.890 | 8.890 | 8.890 | 8.890 | 12.065 | 736 |
| 2024-12-02 | 9.000 | 9.000 | 9.000 | 9.000 | 12.215 | 736 |
| 2024-11-29 | 8.570 | 8.570 | 8.570 | 8.570 | 11.631 | 0 |
| 2024-11-28 | 8.800 | 8.800 | 8.570 | 8.570 | 11.631 | 736 |
| 2024-11-27 | 8.860 | 8.860 | 8.510 | 8.700 | 11.807 | 5,894 |
| 2024-11-26 | 9.190 | 9.190 | 9.190 | 9.190 | 12.472 | 0 |
| 2024-11-25 | 9.190 | 9.190 | 9.190 | 9.190 | 12.472 | 736 |
| 2024-11-22 | 8.880 | 8.880 | 8.880 | 8.880 | 12.052 | 0 |
| 2024-11-21 | 8.880 | 8.880 | 8.880 | 8.880 | 12.052 | 736 |
| 2024-11-20 | 8.880 | 8.880 | 8.880 | 8.880 | 12.052 | 736 |
| 2024-11-19 | 9.000 | 9.000 | 9.000 | 9.000 | 12.215 | 736 |
| 2024-11-18 | 9.000 | 9.000 | 9.000 | 9.000 | 12.215 | 736 |
| 2024-11-15 | 8.980 | 8.980 | 8.980 | 8.980 | 12.187 | 0 |
| 2024-11-14 | 8.980 | 8.980 | 8.980 | 8.980 | 12.187 | 736 |
| 2024-11-13 | 9.210 | 9.210 | 9.210 | 9.210 | 12.500 | 0 |
| 2024-11-12 | 9.170 | 9.210 | 9.170 | 9.210 | 12.500 | 2,947 |
| 2024-11-11 | 9.020 | 9.020 | 9.000 | 9.000 | 12.215 | 7,368 |
| 2024-11-08 | 9.010 | 9.010 | 9.000 | 9.000 | 12.215 | 10,315 |
| 2024-11-07 | 9.290 | 9.290 | 9.000 | 9.000 | 12.215 | 5,157 |
| 2024-11-06 | 9.320 | 9.320 | 9.320 | 9.320 | 12.649 | 0 |
| 2024-11-05 | 9.150 | 9.320 | 9.150 | 9.320 | 12.649 | 1,473 |
| 2024-11-04 | 9.300 | 9.480 | 9.250 | 9.480 | 12.866 | 5,894 |
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.