Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	89.000	91.200	89.000	91.000	91.000	47,804
2026-10-19	91.000	91.900	89.000	89.000	89.000	64,851
2026-10-16	92.200	92.200	91.000	91.200	91.200	31,976
2026-10-15	91.700	92.000	91.100	91.900	91.900	34,000
2026-10-14	91.600	91.700	91.600	91.700	91.700	11,001
2026-10-13	90.100	91.600	90.100	91.600	91.600	68,001
2026-10-12	91.400	91.500	90.800	91.500	91.500	38,002
2026-10-08	91.400	91.500	90.900	91.400	91.400	21,003
2026-10-07	91.400	92.000	90.700	91.400	91.400	37,000
2026-10-06	91.000	91.700	90.900	91.700	91.700	28,000
2026-10-05	91.700	91.800	91.100	91.400	91.400	18,013
2026-10-02	91.100	91.700	91.100	91.700	91.700	19,014
2026-10-01	91.000	92.300	91.000	92.300	92.300	11,032
2026-09-30	91.500	92.000	90.800	91.800	91.800	33,000
2026-09-29	91.300	91.300	90.000	90.500	90.500	77,247
2026-09-24	91.500	91.500	91.300	91.300	91.300	17,144
2026-09-23	91.400	91.400	91.200	91.200	91.200	6,000
2026-09-22	92.500	92.500	91.100	91.100	91.100	10,001
2026-09-21	91.600	92.300	91.300	91.600	91.600	30,001
2026-09-18	90.900	91.500	90.000	91.400	91.400	20,000
2026-09-17	91.000	91.800	90.900	90.900	90.900	17,000
2026-09-16	91.500	91.500	91.000	91.000	91.000	6,018
2026-09-15	90.700	92.200	90.700	91.000	91.000	20,143
2026-09-14	90.200	92.200	90.200	92.200	92.200	21,299
2026-09-11	90.800	91.800	90.800	91.200	91.200	19,000
2026-09-10	91.700	91.700	91.200	91.300	91.300	15,081
2026-09-09	91.600	92.600	91.600	92.600	92.600	15,000
2026-09-08	92.500	92.500	91.700	92.500	92.500	15,001
2026-09-07	93.600	93.600	90.100	92.500	92.500	25,001
2026-09-04	91.300	91.600	91.300	91.600	91.600	13,001
2026-09-03	91.300	91.600	91.000	91.300	91.300	15,001
2026-09-02	90.200	91.300	90.200	91.300	91.300	17,724
2026-09-01	90.400	91.700	90.400	91.100	91.100	33,008
2026-08-31	91.000	92.000	90.900	91.000	91.000	44,001
2026-08-28	92.000	92.500	90.600	91.000	91.000	54,019
2026-08-27	94.100	95.000	94.100	94.600	91.050	92,100
2026-08-26	94.000	94.900	93.500	94.100	90.569	35,020
2026-08-25	93.500	94.000	93.500	94.000	90.473	23,001
2026-08-24	94.000	94.000	93.300	93.500	89.991	15,000
2026-08-21	94.500	94.500	93.100	93.600	93.600	23,001
2026-08-20	92.700	93.300	92.500	93.300	93.300	21,000
2026-08-19	92.800	94.000	92.400	93.300	93.300	28,001
2026-08-18	92.700	93.100	92.500	92.800	92.800	26,000
2026-08-17	93.000	93.800	92.400	93.800	93.800	15,098
2026-08-14	93.100	94.000	92.600	93.800	93.800	33,021
2026-08-13	94.700	94.700	93.100	93.100	93.100	27,001
2026-08-12	94.100	94.500	93.600	94.400	94.400	59,000
2026-08-11	92.900	93.500	92.600	93.500	93.500	33,151
2026-08-10	92.700	93.000	92.200	92.900	92.900	32,000
2026-08-07	91.400	92.000	91.100	91.800	91.800	31,484
2026-08-06	91.400	91.400	91.200	91.400	91.400	19,020
2026-08-05	92.500	93.500	91.800	92.100	92.100	27,001
2026-08-04	90.600	91.700	90.600	91.700	91.700	52,010
2026-08-03	93.500	93.500	90.600	91.900	91.900	99,001
2026-07-31	91.500	93.600	91.300	93.600	93.600	16,235
2026-07-30	93.500	93.500	91.300	91.300	91.300	25,109
2026-07-29	91.800	92.800	90.700	92.800	92.800	75,076
2026-07-28	91.600	91.900	90.300	91.900	91.900	36,034
2026-07-27	91.800	92.300	90.100	91.000	91.000	30,000
2026-07-24	89.800	91.800	89.800	91.800	91.800	21,171

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-22	2.0500 TWD
2021-08-25	1.8100 TWD
2020-08-25	1.7500 TWD
2019-08-23	1.6600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.