Trust-Search Corp.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.090 | 8.090 | 8.000 | 8.070 | 8.070 | 14,029 |
| 2026-10-19 | 7.980 | 7.990 | 7.980 | 7.990 | 7.990 | 2,012 |
| 2026-10-16 | 7.960 | 8.170 | 7.800 | 8.170 | 8.170 | 9,369 |
| 2026-10-15 | 8.220 | 8.370 | 8.000 | 8.180 | 8.180 | 10,099 |
| 2026-10-14 | 8.040 | 8.400 | 8.000 | 8.230 | 8.230 | 12,701 |
| 2026-10-13 | 7.790 | 8.030 | 7.710 | 8.030 | 8.030 | 16,143 |
| 2026-10-12 | 8.280 | 8.280 | 8.000 | 8.000 | 8.000 | 4,000 |
| 2026-10-08 | 8.070 | 8.110 | 8.000 | 8.000 | 8.000 | 23,000 |
| 2026-10-07 | 8.480 | 8.480 | 8.030 | 8.120 | 8.120 | 7,000 |
| 2026-10-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2026-10-05 | 8.590 | 8.590 | 8.500 | 8.500 | 8.500 | 2,104 |
| 2026-10-02 | 8.480 | 8.480 | 8.000 | 8.390 | 8.390 | 29,000 |
| 2026-10-01 | 8.300 | 8.300 | 8.180 | 8.200 | 8.200 | 8,000 |
| 2026-09-30 | 8.500 | 8.690 | 8.170 | 8.500 | 8.500 | 23,436 |
| 2026-09-29 | 7.880 | 8.700 | 7.880 | 8.600 | 8.600 | 14,900 |
| 2026-09-24 | 7.580 | 7.990 | 7.580 | 7.980 | 7.980 | 70,000 |
| 2026-09-23 | 8.430 | 8.430 | 7.700 | 8.020 | 8.020 | 33,000 |
| 2026-09-22 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 1,000 |
| 2026-09-21 | 7.830 | 8.200 | 7.830 | 8.080 | 8.080 | 9,000 |
| 2026-09-18 | 8.430 | 8.430 | 7.780 | 7.990 | 7.990 | 54,106 |
| 2026-09-17 | 8.200 | 8.450 | 7.940 | 8.180 | 8.180 | 14,000 |
| 2026-09-16 | 8.100 | 8.250 | 8.000 | 8.200 | 8.200 | 14,000 |
| 2026-09-15 | 8.200 | 8.360 | 8.200 | 8.360 | 8.360 | 8,001 |
| 2026-09-14 | 8.360 | 8.370 | 8.300 | 8.370 | 8.370 | 7,783 |
| 2026-09-11 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2026-09-10 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2026-09-09 | 9.100 | 9.100 | 8.700 | 8.730 | 8.730 | 9,000 |
| 2026-09-08 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 2,001 |
| 2026-09-07 | 8.410 | 9.250 | 8.410 | 9.190 | 9.190 | 4,099 |
| 2026-09-04 | 8.610 | 8.760 | 8.610 | 8.760 | 8.760 | 2,659 |
| 2026-09-03 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 2,001 |
| 2026-09-02 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-09-01 | 8.460 | 8.650 | 8.460 | 8.610 | 8.610 | 10,000 |
| 2026-08-31 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-08-28 | 8.520 | 8.900 | 8.520 | 8.900 | 8.900 | 13,000 |
| 2026-08-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2026-08-26 | 8.720 | 9.020 | 8.720 | 9.020 | 9.020 | 3,007 |
| 2026-08-25 | 9.140 | 9.140 | 9.080 | 9.080 | 9.080 | 2,001 |
| 2026-08-24 | 9.060 | 9.060 | 9.000 | 9.000 | 9.000 | 30,000 |
| 2026-08-21 | 9.290 | 9.290 | 8.660 | 9.090 | 9.090 | 8,000 |
| 2026-08-20 | 9.200 | 9.200 | 9.100 | 9.140 | 9.140 | 4,002 |
| 2026-08-19 | 8.270 | 8.890 | 8.270 | 8.890 | 8.890 | 6,000 |
| 2026-08-18 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2026-08-17 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1,000 |
| 2026-08-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-08-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2,000 |
| 2026-08-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,001 |
| 2026-08-11 | 9.000 | 9.000 | 8.570 | 8.860 | 8.860 | 7,001 |
| 2026-08-10 | 9.290 | 9.290 | 8.680 | 9.000 | 9.000 | 20,000 |
| 2026-08-07 | 9.320 | 9.320 | 9.290 | 9.290 | 9.290 | 3,000 |
| 2026-08-06 | 8.690 | 9.010 | 8.690 | 9.010 | 9.010 | 8,000 |
| 2026-08-05 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2026-08-04 | 9.300 | 9.300 | 9.290 | 9.290 | 9.290 | 5,000 |
| 2026-08-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-29 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-07-27 | 9.610 | 9.610 | 9.500 | 9.500 | 9.500 | 23,000 |
| 2026-07-24 | 9.340 | 9.340 | 9.290 | 9.290 | 9.290 | 22,105 |
Page 1 of 5 · 244 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.