Trade-Van Information Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 75.700 | 75.800 | 75.100 | 75.200 | 75.200 | 25,137 |
| 2024-08-01 | 75.300 | 77.000 | 75.300 | 76.600 | 76.600 | 46,435 |
| 2024-07-31 | 75.000 | 75.500 | 75.000 | 75.500 | 75.500 | 7,214 |
| 2024-07-30 | 74.900 | 76.900 | 74.900 | 75.000 | 75.000 | 39,453 |
| 2024-07-29 | 74.900 | 75.100 | 74.700 | 74.900 | 74.900 | 58,319 |
| 2024-07-26 | 75.300 | 76.000 | 74.700 | 74.800 | 74.800 | 43,040 |
| 2024-07-23 | 75.800 | 76.500 | 75.800 | 75.900 | 75.900 | 27,107 |
| 2024-07-22 | 74.900 | 75.800 | 74.800 | 75.200 | 75.200 | 86,743 |
| 2024-07-19 | 75.000 | 75.000 | 74.700 | 74.900 | 74.900 | 55,551 |
| 2024-07-18 | 75.000 | 75.400 | 74.800 | 75.400 | 75.400 | 19,787 |
| 2024-07-17 | 75.000 | 75.400 | 74.800 | 75.000 | 75.000 | 17,864 |
| 2024-07-16 | 74.700 | 74.900 | 74.700 | 74.900 | 74.900 | 14,899 |
| 2024-07-15 | 74.600 | 75.000 | 74.600 | 75.000 | 75.000 | 48,784 |
| 2024-07-12 | 74.900 | 74.900 | 74.600 | 74.900 | 74.900 | 50,808 |
| 2024-07-11 | 74.900 | 75.000 | 74.900 | 74.900 | 74.900 | 51,353 |
| 2024-07-10 | 74.600 | 75.600 | 74.500 | 74.900 | 74.900 | 22,565 |
| 2024-07-09 | 74.300 | 75.000 | 73.700 | 74.600 | 74.600 | 32,288 |
| 2024-07-08 | 74.900 | 75.200 | 74.400 | 74.400 | 74.400 | 29,289 |
| 2024-07-05 | 74.900 | 74.900 | 74.500 | 74.800 | 74.800 | 17,098 |
| 2024-07-04 | 74.900 | 75.500 | 74.900 | 74.900 | 74.900 | 30,865 |
| 2024-07-03 | 75.500 | 75.500 | 75.100 | 75.100 | 75.100 | 14,056 |
| 2024-07-02 | 76.000 | 76.000 | 75.400 | 75.500 | 75.500 | 14,805 |
| 2024-07-01 | 75.000 | 76.000 | 74.900 | 75.900 | 75.900 | 9,081 |
| 2024-06-28 | 74.700 | 75.600 | 74.500 | 75.000 | 75.000 | 42,271 |
| 2024-06-27 | 74.200 | 74.700 | 74.200 | 74.700 | 74.700 | 10,725 |
| 2024-06-26 | 75.000 | 75.500 | 74.900 | 75.400 | 75.400 | 26,735 |
| 2024-06-25 | 75.000 | 75.000 | 74.500 | 75.000 | 75.000 | 24,862 |
| 2024-06-24 | 75.000 | 75.000 | 74.100 | 74.600 | 74.600 | 16,513 |
| 2024-06-21 | 74.100 | 75.000 | 73.700 | 75.000 | 75.000 | 23,867 |
| 2024-06-20 | 74.500 | 75.000 | 73.600 | 74.600 | 74.600 | 89,581 |
| 2024-06-19 | 73.700 | 74.500 | 73.700 | 74.300 | 74.300 | 24,375 |
| 2024-06-18 | 73.600 | 73.800 | 73.400 | 73.800 | 73.800 | 21,033 |
| 2024-06-17 | 73.500 | 73.600 | 73.500 | 73.500 | 73.500 | 12,635 |
| 2024-06-14 | 73.400 | 73.600 | 73.400 | 73.600 | 73.600 | 9,509 |
| 2024-06-13 | 73.600 | 73.800 | 73.600 | 73.600 | 73.600 | 18,426 |
| 2024-06-12 | 73.300 | 74.500 | 73.200 | 73.600 | 73.600 | 28,199 |
| 2024-06-11 | 73.600 | 73.600 | 73.200 | 73.500 | 73.500 | 23,600 |
| 2024-06-07 | 73.500 | 73.700 | 73.500 | 73.700 | 73.700 | 16,107 |
| 2024-06-06 | 73.300 | 73.700 | 73.300 | 73.700 | 73.700 | 17,722 |
| 2024-06-05 | 73.500 | 73.800 | 73.500 | 73.800 | 73.800 | 12,433 |
| 2024-06-04 | 73.900 | 73.900 | 73.500 | 73.800 | 73.800 | 40,788 |
| 2024-06-03 | 74.000 | 74.500 | 73.600 | 74.000 | 74.000 | 21,760 |
| 2024-05-31 | 74.700 | 74.700 | 73.300 | 74.000 | 74.000 | 45,386 |
| 2024-05-30 | 74.200 | 74.500 | 73.500 | 73.500 | 73.500 | 22,397 |
| 2024-05-29 | 73.600 | 74.300 | 73.500 | 73.800 | 73.800 | 26,665 |
| 2024-05-28 | 73.500 | 74.500 | 73.400 | 73.800 | 73.800 | 32,415 |
| 2024-05-27 | 73.400 | 74.500 | 73.400 | 73.500 | 73.500 | 7,635 |
| 2024-05-24 | 73.300 | 73.600 | 73.100 | 73.400 | 73.400 | 17,167 |
| 2024-05-23 | 73.500 | 73.700 | 73.400 | 73.500 | 73.500 | 17,635 |
| 2024-05-22 | 74.000 | 74.200 | 73.700 | 73.700 | 73.700 | 33,417 |
| 2024-05-21 | 74.200 | 74.200 | 73.500 | 74.000 | 74.000 | 18,960 |
| 2024-05-20 | 74.300 | 74.300 | 73.700 | 74.200 | 74.200 | 20,093 |
| 2024-05-17 | 73.700 | 74.100 | 73.700 | 74.000 | 74.000 | 14,856 |
| 2024-05-16 | 75.200 | 75.200 | 73.500 | 73.800 | 73.800 | 76,499 |
| 2024-05-15 | 73.200 | 73.800 | 73.200 | 73.700 | 73.700 | 22,658 |
| 2024-05-14 | 73.700 | 74.000 | 73.000 | 73.300 | 73.300 | 19,657 |
| 2024-05-13 | 74.700 | 74.800 | 73.500 | 73.500 | 73.500 | 28,805 |
| 2024-05-10 | 73.400 | 74.300 | 73.400 | 73.600 | 73.600 | 28,062 |
| 2024-05-09 | 73.800 | 73.800 | 73.400 | 73.400 | 73.400 | 35,439 |
| 2024-05-08 | 74.000 | 74.000 | 73.700 | 73.900 | 73.900 | 34,815 |
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.