Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	67.100	67.100	66.800	67.100	67.100	8,522
2023-11-02	67.300	67.300	66.500	67.000	67.000	7,378
2023-11-01	68.100	68.100	66.300	66.900	66.900	8,263
2023-10-31	66.500	66.500	66.000	66.500	66.500	31,183
2023-10-30	66.700	66.700	66.200	66.500	66.500	9,330
2023-10-27	66.900	66.900	65.700	66.500	66.500	37,826
2023-10-26	66.800	67.000	66.500	66.800	66.800	26,151
2023-10-25	67.000	67.000	66.900	66.900	66.900	18,501
2023-10-24	67.000	67.600	67.000	67.000	67.000	15,960
2023-10-23	67.700	67.700	67.100	67.500	67.500	17,322
2023-10-20	67.200	67.900	67.200	67.700	67.700	8,333
2023-10-19	68.100	68.100	67.500	67.900	67.900	13,330
2023-10-18	67.600	68.200	67.600	68.100	68.100	12,193
2023-10-17	68.600	68.600	67.200	67.700	67.700	16,697
2023-10-16	68.100	68.200	67.600	68.200	68.200	12,742
2023-10-13	68.200	68.200	67.900	68.100	68.100	8,131
2023-10-12	68.000	68.100	67.500	68.100	68.100	32,890
2023-10-11	67.100	67.800	66.900	67.700	67.700	23,408
2023-10-06	66.600	67.000	66.600	66.900	66.900	14,540
2023-10-05	67.600	67.600	66.800	66.900	66.900	19,859
2023-10-04	67.200	67.300	66.500	66.900	66.900	35,071
2023-10-03	67.500	67.500	67.500	67.500	67.500	1,439
2023-10-02	67.400	67.500	67.400	67.400	67.400	19,884
2023-09-28	67.200	67.400	67.200	67.400	67.400	12,441
2023-09-27	67.200	67.300	67.100	67.300	67.300	52,562
2023-09-26	67.600	67.600	67.100	67.200	67.200	22,376
2023-09-25	67.500	67.500	67.400	67.400	67.400	18,535
2023-09-22	67.500	67.600	67.400	67.500	67.500	9,340
2023-09-21	67.300	67.600	67.300	67.500	67.500	15,617
2023-09-20	67.200	67.600	67.200	67.500	67.500	17,697
2023-09-19	67.000	67.400	67.000	67.400	67.400	21,547
2023-09-18	66.900	67.200	66.800	67.200	67.200	27,800
2023-09-15	67.200	67.300	66.700	66.700	66.700	44,062
2023-09-14	67.400	67.500	67.100	67.100	67.100	38,714
2023-09-13	67.000	67.200	67.000	67.200	67.200	7,490
2023-09-12	66.900	67.500	66.900	67.200	67.200	7,726
2023-09-11	67.000	67.300	66.800	66.900	66.900	47,339
2023-09-08	66.600	67.000	66.600	67.000	67.000	26,165
2023-09-07	67.200	67.200	66.600	66.600	66.600	31,266
2023-09-06	66.700	66.700	66.500	66.500	66.500	46,374
2023-09-05	66.400	67.200	66.400	66.600	66.600	8,512
2023-09-04	66.400	67.800	66.400	66.500	66.500	51,794
2023-09-01	66.400	66.500	66.200	66.400	66.400	30,081
2023-08-31	66.200	66.300	66.200	66.300	66.300	7,463
2023-08-30	66.300	66.400	66.300	66.400	66.400	30,391
2023-08-29	66.300	66.300	66.200	66.300	66.300	20,574
2023-08-28	66.300	66.300	66.200	66.200	66.200	15,369
2023-08-25	66.000	66.300	66.000	66.200	66.200	24,418
2023-08-24	65.800	66.200	65.800	66.200	66.200	15,876
2023-08-23	66.100	66.400	65.900	66.000	66.000	35,485
2023-08-22	66.500	66.800	66.000	66.100	66.100	90,359
2023-08-21	67.400	68.700	67.400	68.600	68.600	171,023
2023-08-18	66.500	67.500	66.300	67.500	67.500	54,709
2023-08-17	66.100	67.000	66.100	67.000	67.000	29,884
2023-08-16	66.500	66.800	66.500	66.700	66.700	14,501
2023-08-15	67.000	67.000	66.500	66.700	66.700	37,831
2023-08-14	66.400	67.100	66.400	67.000	67.000	52,275
2023-08-11	66.200	66.300	66.100	66.300	66.300	13,234
2023-08-10	66.200	66.200	65.700	66.000	66.000	45,747
2023-08-09	65.700	66.300	65.500	66.200	66.200	23,392

← NewerPage 13 of 21 · 1,221 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.