Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	62.600	62.900	62.600	62.700	62.700	21,600
2023-05-10	62.600	62.900	62.500	62.600	62.600	30,439
2023-05-09	63.300	63.300	62.700	62.700	62.700	25,693
2023-05-08	63.100	63.200	63.000	63.100	63.100	28,588
2023-05-05	62.800	64.500	62.600	63.000	63.000	35,165
2023-05-04	63.000	63.100	62.500	63.000	63.000	25,165
2023-05-03	63.400	63.500	63.000	63.400	63.400	36,397
2023-05-02	61.900	63.400	61.900	63.000	63.000	40,189
2023-04-28	62.000	62.000	61.800	61.900	61.900	22,557
2023-04-27	61.400	61.800	61.400	61.800	61.800	19,477
2023-04-26	62.400	62.400	61.200	61.400	61.400	45,520
2023-04-25	62.500	62.500	61.100	61.900	61.900	57,106
2023-04-24	62.100	62.500	62.000	62.300	62.300	30,700
2023-04-21	62.500	62.600	61.300	62.300	62.300	96,415
2023-04-20	63.100	63.400	62.600	62.600	62.600	74,520
2023-04-19	63.800	63.800	63.300	63.300	63.300	47,517
2023-04-18	63.200	63.900	63.200	63.500	63.500	19,423
2023-04-17	63.500	63.600	63.100	63.600	63.600	55,639
2023-04-14	63.900	63.900	63.400	63.400	63.400	92,542
2023-04-13	64.500	64.500	63.900	64.000	64.000	53,200
2023-04-12	64.500	64.800	64.300	64.600	64.600	37,615
2023-04-11	64.300	64.500	64.300	64.500	64.500	16,804
2023-04-10	65.300	65.300	64.800	64.900	64.900	12,759
2023-04-07	65.000	65.300	64.800	65.300	65.300	42,907
2023-04-06	65.900	65.900	65.400	65.400	65.400	23,940
2023-03-31	66.200	66.200	65.000	65.400	65.400	39,064
2023-03-30	65.000	65.000	64.200	64.800	64.800	6,278
2023-03-29	64.900	65.400	64.600	64.900	64.900	38,079
2023-03-28	64.900	64.900	64.000	64.700	64.700	19,224
2023-03-27	64.800	65.000	64.300	64.900	64.900	20,587
2023-03-24	65.900	65.900	64.300	64.800	64.800	32,903
2023-03-23	63.600	64.700	63.600	64.200	64.200	36,341
2023-03-22	63.500	63.600	63.200	63.600	63.600	25,312
2023-03-21	63.900	63.900	63.500	63.500	63.500	24,430
2023-03-20	63.900	63.900	63.500	63.900	63.900	32,582
2023-03-17	64.100	64.100	63.500	63.700	63.700	32,496
2023-03-16	64.600	64.600	63.500	63.500	63.500	45,481
2023-03-15	64.300	64.700	64.000	64.700	64.700	41,270
2023-03-14	66.400	66.400	63.500	64.900	64.900	66,404
2023-03-13	66.300	66.300	63.500	65.000	65.000	81,673
2023-03-10	66.100	66.500	65.100	66.300	66.300	65,004
2023-03-09	67.300	67.300	66.100	66.500	66.500	23,375
2023-03-08	65.800	66.400	64.600	66.200	66.200	73,662
2023-03-07	64.800	65.800	64.600	65.800	65.800	77,689
2023-03-06	64.100	64.600	64.000	64.600	64.600	60,178
2023-03-03	63.600	63.700	63.400	63.700	63.700	46,813
2023-03-02	64.200	64.200	63.500	63.500	63.500	46,068
2023-03-01	63.700	64.600	63.500	64.000	64.000	64,102
2023-02-24	63.500	63.600	63.300	63.400	63.400	47,962
2023-02-23	62.700	64.000	62.700	63.000	63.000	31,126
2023-02-22	62.800	63.000	62.500	62.900	62.900	28,957
2023-02-21	63.100	63.100	62.600	63.000	63.000	13,659
2023-02-20	63.000	63.200	62.200	63.100	63.100	55,694
2023-02-17	62.000	62.800	62.000	62.800	62.800	34,927
2023-02-16	62.200	62.200	61.600	62.000	62.000	13,565
2023-02-15	62.800	62.900	61.200	61.600	61.600	15,239
2023-02-14	61.900	62.100	61.600	61.900	61.900	18,744
2023-02-13	61.900	62.200	60.000	61.600	61.600	61,974
2023-02-10	62.600	62.600	61.900	62.300	62.300	23,494
2023-02-09	63.300	63.300	62.700	62.800	62.800	30,096

← NewerPage 15 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.