Trade-Van Information Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 73.700 | 74.000 | 73.600 | 74.000 | 74.000 | 31,089 |
| 2024-05-06 | 73.700 | 74.300 | 73.400 | 73.600 | 73.600 | 52,565 |
| 2024-05-03 | 74.000 | 74.000 | 73.500 | 73.700 | 73.700 | 30,804 |
| 2024-05-02 | 73.800 | 74.000 | 73.600 | 73.800 | 73.800 | 19,752 |
| 2024-04-30 | 74.200 | 74.400 | 74.000 | 74.200 | 74.200 | 12,141 |
| 2024-04-29 | 74.700 | 74.700 | 74.200 | 74.200 | 74.200 | 34,754 |
| 2024-04-26 | 74.100 | 74.200 | 73.900 | 74.200 | 74.200 | 11,541 |
| 2024-04-25 | 73.900 | 74.200 | 73.500 | 74.200 | 74.200 | 16,692 |
| 2024-04-24 | 74.300 | 74.300 | 73.800 | 74.100 | 74.100 | 32,425 |
| 2024-04-23 | 73.700 | 73.800 | 73.600 | 73.700 | 73.700 | 32,238 |
| 2024-04-22 | 74.400 | 74.700 | 73.500 | 73.800 | 73.800 | 75,432 |
| 2024-04-19 | 73.900 | 74.000 | 71.300 | 73.800 | 73.800 | 77,523 |
| 2024-04-18 | 72.400 | 74.400 | 72.300 | 73.900 | 73.900 | 147,062 |
| 2024-04-17 | 72.400 | 72.600 | 72.200 | 72.200 | 72.200 | 81,929 |
| 2024-04-16 | 73.500 | 73.500 | 72.200 | 72.400 | 72.400 | 48,270 |
| 2024-04-15 | 73.900 | 73.900 | 72.800 | 73.800 | 73.800 | 68,451 |
| 2024-04-12 | 73.000 | 73.900 | 73.000 | 73.900 | 73.900 | 55,117 |
| 2024-04-11 | 72.300 | 74.500 | 72.300 | 73.600 | 73.600 | 90,951 |
| 2024-04-10 | 74.600 | 74.800 | 74.500 | 74.700 | 74.700 | 71,282 |
| 2024-04-09 | 74.600 | 75.000 | 74.600 | 74.800 | 74.800 | 48,561 |
| 2024-04-08 | 75.200 | 75.300 | 74.500 | 74.600 | 74.600 | 48,654 |
| 2024-04-03 | 74.500 | 74.900 | 74.500 | 74.800 | 74.800 | 27,876 |
| 2024-04-02 | 75.700 | 75.800 | 74.800 | 74.800 | 74.800 | 18,571 |
| 2024-04-01 | 74.600 | 75.100 | 74.400 | 75.100 | 75.100 | 46,650 |
| 2024-03-29 | 74.900 | 75.400 | 74.600 | 74.600 | 74.600 | 65,289 |
| 2024-03-28 | 75.700 | 75.700 | 73.900 | 74.500 | 74.500 | 61,058 |
| 2024-03-27 | 75.400 | 76.300 | 74.900 | 75.700 | 75.700 | 54,211 |
| 2024-03-26 | 74.800 | 76.000 | 74.800 | 75.400 | 75.400 | 100,758 |
| 2024-03-25 | 72.800 | 74.700 | 72.800 | 74.700 | 74.700 | 79,059 |
| 2024-03-22 | 72.100 | 72.900 | 72.000 | 72.700 | 72.700 | 27,788 |
| 2024-03-21 | 72.200 | 72.300 | 72.000 | 72.100 | 72.100 | 24,575 |
| 2024-03-20 | 71.800 | 72.300 | 71.800 | 71.900 | 71.900 | 54,644 |
| 2024-03-19 | 71.400 | 72.100 | 71.400 | 71.900 | 71.900 | 32,672 |
| 2024-03-18 | 71.300 | 71.500 | 71.200 | 71.400 | 71.400 | 34,188 |
| 2024-03-15 | 71.400 | 71.500 | 71.300 | 71.300 | 71.300 | 21,265 |
| 2024-03-14 | 71.900 | 72.000 | 71.200 | 71.300 | 71.300 | 27,814 |
| 2024-03-13 | 71.000 | 71.500 | 71.000 | 71.100 | 71.100 | 36,522 |
| 2024-03-12 | 70.600 | 71.200 | 70.600 | 71.000 | 71.000 | 27,698 |
| 2024-03-11 | 70.700 | 70.800 | 70.000 | 70.500 | 70.500 | 28,378 |
| 2024-03-08 | 71.100 | 71.200 | 70.700 | 70.700 | 70.700 | 48,301 |
| 2024-03-07 | 71.000 | 71.100 | 70.900 | 71.100 | 71.100 | 42,993 |
| 2024-03-06 | 71.000 | 71.000 | 70.800 | 71.000 | 71.000 | 39,821 |
| 2024-03-05 | 70.500 | 71.000 | 70.400 | 70.600 | 70.600 | 53,245 |
| 2024-03-04 | 69.900 | 70.500 | 69.900 | 70.300 | 70.300 | 70,382 |
| 2024-03-01 | 69.800 | 70.000 | 69.500 | 69.900 | 69.900 | 38,726 |
| 2024-02-29 | 69.800 | 70.300 | 69.800 | 69.800 | 69.800 | 51,197 |
| 2024-02-27 | 70.100 | 70.100 | 69.800 | 69.800 | 69.800 | 46,369 |
| 2024-02-26 | 70.500 | 70.500 | 69.900 | 70.100 | 70.100 | 40,518 |
| 2024-02-23 | 69.800 | 70.000 | 69.800 | 69.900 | 69.900 | 49,660 |
| 2024-02-22 | 70.100 | 70.400 | 69.700 | 69.900 | 69.900 | 142,084 |
| 2024-02-21 | 69.400 | 70.300 | 69.300 | 70.200 | 70.200 | 58,051 |
| 2024-02-20 | 68.900 | 69.400 | 68.900 | 69.300 | 69.300 | 47,176 |
| 2024-02-19 | 68.600 | 69.000 | 68.500 | 68.900 | 68.900 | 72,900 |
| 2024-02-16 | 67.700 | 68.600 | 67.200 | 68.500 | 68.500 | 93,219 |
| 2024-02-15 | 67.000 | 67.700 | 66.600 | 67.700 | 67.700 | 64,548 |
| 2024-02-05 | 67.000 | 67.200 | 66.700 | 67.200 | 67.200 | 37,010 |
| 2024-02-02 | 66.800 | 67.200 | 66.800 | 67.200 | 67.200 | 8,266 |
| 2024-02-01 | 67.300 | 67.300 | 66.900 | 67.000 | 67.000 | 26,287 |
| 2024-01-31 | 67.100 | 67.100 | 66.700 | 67.000 | 67.000 | 23,666 |
| 2024-01-30 | 67.200 | 67.300 | 67.100 | 67.300 | 67.300 | 7,602 |
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.