Trust-Search Corp.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 9.200 | 9.300 | 9.200 | 9.300 | 12.622 | 2,210 |
| 2024-10-30 | 8.710 | 9.250 | 8.710 | 9.170 | 12.445 | 20,631 |
| 2024-10-29 | 9.050 | 9.050 | 8.710 | 9.040 | 12.269 | 3,684 |
| 2024-10-28 | 8.750 | 9.030 | 8.610 | 9.020 | 12.242 | 38,315 |
| 2024-10-25 | 9.100 | 9.100 | 9.000 | 9.000 | 12.215 | 9,578 |
| 2024-10-24 | 9.200 | 9.910 | 9.200 | 9.910 | 13.450 | 4,420 |
| 2024-10-23 | 9.030 | 9.230 | 9.000 | 9.180 | 12.459 | 4,420 |
| 2024-10-22 | 8.890 | 9.830 | 8.890 | 9.830 | 13.341 | 11,789 |
| 2024-10-21 | 9.820 | 9.820 | 8.920 | 9.480 | 12.866 | 4,420 |
| 2024-10-18 | 9.550 | 9.550 | 9.540 | 9.540 | 12.947 | 1,473 |
| 2024-10-17 | 8.700 | 9.270 | 8.700 | 9.270 | 12.581 | 12,526 |
| 2024-10-16 | 8.990 | 8.990 | 8.990 | 8.990 | 12.201 | 736 |
| 2024-10-15 | 9.110 | 9.110 | 8.730 | 8.730 | 11.848 | 2,947 |
| 2024-10-14 | 9.120 | 9.120 | 9.120 | 9.120 | 12.377 | 736 |
| 2024-10-11 | 9.040 | 9.040 | 9.000 | 9.000 | 12.215 | 13,262 |
| 2024-10-09 | 8.990 | 9.090 | 8.750 | 9.010 | 12.228 | 8,841 |
| 2024-10-08 | 9.480 | 9.480 | 9.480 | 9.480 | 12.866 | 736 |
| 2024-10-07 | 9.090 | 9.090 | 9.090 | 9.090 | 12.337 | 0 |
| 2024-10-04 | 9.090 | 9.090 | 9.090 | 9.090 | 12.337 | 0 |
| 2024-10-01 | 9.090 | 9.090 | 9.090 | 9.090 | 12.337 | 0 |
| 2024-09-30 | 9.090 | 9.090 | 9.090 | 9.090 | 12.337 | 736 |
| 2024-09-27 | 9.090 | 9.090 | 9.090 | 9.090 | 12.337 | 0 |
| 2024-09-26 | 9.250 | 9.250 | 8.580 | 9.090 | 12.337 | 22,104 |
| 2024-09-25 | 9.350 | 9.350 | 8.850 | 9.290 | 12.608 | 8,105 |
| 2024-09-24 | 9.000 | 9.370 | 9.000 | 9.370 | 12.717 | 5,894 |
| 2024-09-23 | 9.360 | 9.360 | 9.330 | 9.330 | 12.662 | 1,473 |
| 2024-09-20 | 9.490 | 9.490 | 8.880 | 9.400 | 12.757 | 15,473 |
| 2024-09-19 | 9.460 | 9.460 | 9.460 | 9.460 | 12.839 | 736 |
| 2024-09-18 | 9.490 | 9.490 | 8.880 | 8.880 | 12.052 | 736 |
| 2024-09-16 | 10.400 | 10.400 | 10.400 | 10.400 | 14.115 | 0 |
| 2024-09-13 | 9.200 | 10.400 | 9.010 | 10.400 | 14.115 | 8,105 |
| 2024-09-12 | 9.800 | 9.800 | 8.900 | 9.490 | 12.880 | 15,473 |
| 2024-09-11 | 9.390 | 9.970 | 9.200 | 9.200 | 12.486 | 17,683 |
| 2024-09-10 | 8.820 | 9.670 | 8.820 | 9.670 | 13.124 | 45,683 |
| 2024-09-09 | 8.980 | 9.160 | 8.800 | 9.000 | 12.215 | 21,368 |
| 2024-09-06 | 8.780 | 9.190 | 8.780 | 9.180 | 12.459 | 9,578 |
| 2024-09-05 | 8.910 | 9.190 | 8.910 | 9.090 | 12.337 | 18,420 |
| 2024-09-04 | 9.000 | 9.890 | 9.000 | 9.300 | 12.622 | 10,315 |
| 2024-09-03 | 9.200 | 9.200 | 9.200 | 9.200 | 12.486 | 5,157 |
| 2024-09-02 | 8.590 | 9.230 | 8.590 | 9.100 | 12.350 | 10,315 |
| 2024-08-30 | 8.590 | 8.980 | 8.590 | 8.900 | 12.079 | 33,157 |
| 2024-08-29 | 9.740 | 9.740 | 8.900 | 8.900 | 12.079 | 25,052 |
| 2024-08-28 | 9.830 | 9.830 | 9.590 | 9.590 | 13.015 | 1,473 |
| 2024-08-27 | 9.100 | 9.930 | 9.100 | 9.930 | 13.477 | 22,841 |
| 2024-08-26 | 9.260 | 9.760 | 9.260 | 9.760 | 13.246 | 8,105 |
| 2024-08-23 | 9.150 | 9.260 | 9.150 | 9.150 | 12.418 | 13,262 |
| 2024-08-22 | 8.710 | 9.100 | 8.710 | 9.100 | 12.350 | 5,157 |
| 2024-08-21 | 8.560 | 9.050 | 8.560 | 9.050 | 12.282 | 17,683 |
| 2024-08-20 | 9.120 | 9.120 | 9.100 | 9.100 | 12.350 | 13,999 |
| 2024-08-19 | 9.440 | 9.440 | 9.440 | 9.440 | 12.812 | 0 |
| 2024-08-16 | 9.100 | 9.440 | 9.100 | 9.440 | 12.812 | 15,473 |
| 2024-08-15 | 9.150 | 9.440 | 9.120 | 9.440 | 12.812 | 3,684 |
| 2024-08-14 | 9.440 | 9.440 | 9.440 | 9.440 | 12.812 | 0 |
| 2024-08-13 | 9.300 | 9.440 | 9.300 | 9.440 | 12.812 | 7,368 |
| 2024-08-12 | 9.700 | 9.700 | 9.700 | 9.700 | 13.165 | 0 |
| 2024-08-09 | 9.700 | 9.700 | 9.700 | 9.700 | 13.165 | 0 |
| 2024-08-08 | 9.440 | 9.700 | 9.440 | 9.700 | 13.165 | 12,526 |
| 2024-08-07 | 9.440 | 9.440 | 9.440 | 9.440 | 12.812 | 4,420 |
| 2024-08-06 | 9.450 | 9.450 | 9.250 | 9.440 | 12.812 | 25,788 |
| 2024-08-05 | 9.480 | 9.480 | 9.100 | 9.440 | 12.812 | 39,051 |
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.