Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	65.400	65.500	65.100	65.500	65.500	46,830
2023-08-07	65.800	65.800	65.000	65.400	65.400	10,487
2023-08-04	65.200	65.700	65.000	65.300	65.300	20,756
2023-08-02	65.600	65.800	65.200	65.200	65.200	29,783
2023-08-01	66.700	66.700	65.600	65.600	65.600	12,878
2023-07-31	65.900	66.000	65.600	65.600	65.600	23,100
2023-07-28	65.500	66.000	65.500	65.900	65.900	13,646
2023-07-27	65.600	66.000	65.400	65.800	65.800	15,746
2023-07-26	65.500	65.700	65.500	65.600	65.600	12,689
2023-07-25	65.400	66.500	65.300	65.800	65.800	26,947
2023-07-24	65.700	65.700	65.100	65.400	65.400	30,034
2023-07-21	65.800	65.800	65.200	65.700	65.700	12,642
2023-07-20	65.600	65.800	65.200	65.200	65.200	8,587
2023-07-19	65.200	65.900	65.100	65.600	65.600	11,838
2023-07-18	65.800	66.000	64.800	65.400	65.400	39,244
2023-07-17	65.700	66.000	65.700	65.800	65.800	5,888
2023-07-14	65.200	66.200	65.200	66.200	66.200	15,029
2023-07-13	65.500	66.100	65.300	66.000	66.000	24,758
2023-07-12	66.000	67.700	65.500	65.500	65.500	35,646
2023-07-11	65.500	66.000	65.400	65.600	65.600	14,231
2023-07-10	66.200	66.200	64.800	65.400	65.400	55,725
2023-07-07	66.300	66.300	65.800	66.200	66.200	12,166
2023-07-06	66.000	66.300	65.800	66.300	66.300	14,241
2023-07-05	66.000	66.300	65.900	66.000	66.000	44,319
2023-07-04	66.700	66.700	66.100	66.100	66.100	14,056
2023-07-03	66.500	67.000	66.300	66.900	66.900	33,217
2023-06-30	66.000	66.200	65.700	66.200	66.200	11,232
2023-06-29	66.400	66.700	66.000	66.000	66.000	31,049
2023-06-28	66.600	66.600	65.900	66.300	66.300	26,695
2023-06-27	66.400	66.400	65.900	66.100	66.100	52,479
2023-06-26	66.400	66.400	65.800	66.400	66.400	26,181
2023-06-21	66.500	66.700	66.000	66.700	66.700	36,237
2023-06-20	66.200	66.800	66.000	66.500	66.500	75,629
2023-06-19	65.400	66.300	65.400	66.100	66.100	101,137
2023-06-16	64.100	65.600	64.100	65.300	65.300	104,543
2023-06-15	64.100	64.200	63.700	64.200	64.200	27,543
2023-06-14	64.000	64.200	63.800	64.200	64.200	29,860
2023-06-13	64.200	64.600	64.000	64.000	64.000	35,982
2023-06-12	64.200	64.400	64.100	64.200	64.200	38,534
2023-06-09	64.200	64.500	64.000	64.500	64.500	36,882
2023-06-08	64.500	64.500	64.500	64.500	64.500	7,720
2023-06-07	64.300	64.600	64.300	64.600	64.600	31,656
2023-06-06	64.000	64.300	63.800	64.300	64.300	32,464
2023-06-05	64.000	64.600	63.900	64.300	64.300	16,310
2023-06-02	64.400	64.600	64.200	64.300	64.300	35,693
2023-06-01	64.300	64.500	64.300	64.400	64.400	21,572
2023-05-31	64.500	64.500	63.800	64.400	64.400	26,653
2023-05-30	63.900	64.500	63.900	64.100	64.100	29,532
2023-05-29	64.200	64.300	63.700	63.900	63.900	57,032
2023-05-26	64.100	64.400	64.100	64.200	64.200	24,589
2023-05-25	64.300	64.300	64.100	64.100	64.100	12,286
2023-05-24	64.000	64.300	63.800	64.300	64.300	20,264
2023-05-23	64.000	64.300	63.900	63.900	63.900	26,521
2023-05-22	64.000	64.100	63.700	63.800	63.800	28,301
2023-05-19	64.900	64.900	63.800	64.100	64.100	38,724
2023-05-18	64.600	65.100	64.200	64.300	64.300	92,939
2023-05-17	62.800	64.300	62.800	64.300	64.300	114,138
2023-05-16	62.500	63.000	62.500	62.800	62.800	32,558
2023-05-15	62.100	62.500	62.000	62.300	62.300	32,117
2023-05-12	63.000	63.200	62.800	62.900	62.900	13,118

← NewerPage 14 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.