Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	63.100	64.700	63.000	63.200	63.200	28,822
2023-02-07	63.300	63.300	62.800	62.900	62.900	18,558
2023-02-06	63.000	63.500	61.100	62.900	62.900	51,585
2023-02-03	63.200	63.200	62.400	63.000	63.000	24,031
2023-02-02	63.100	63.200	62.100	62.600	62.600	43,447
2023-02-01	61.600	62.200	61.600	62.100	62.100	33,554
2023-01-31	61.300	61.600	61.000	61.300	61.300	68,518
2023-01-30	60.400	61.700	60.400	61.100	61.100	81,319
2023-01-17	60.000	60.400	60.000	60.400	60.400	67,151
2023-01-16	59.800	60.000	59.700	60.000	60.000	31,671
2023-01-13	59.900	59.900	59.600	59.800	59.800	23,436
2023-01-12	59.800	59.900	59.500	59.800	59.800	38,320
2023-01-11	59.500	59.800	59.200	59.800	59.800	59,109
2023-01-10	59.400	59.500	59.200	59.400	59.400	50,949
2023-01-09	59.400	59.400	59.100	59.400	59.400	26,699
2023-01-06	58.800	59.500	58.500	59.400	59.400	90,560
2023-01-05	59.000	59.000	58.600	59.000	59.000	17,564
2023-01-04	59.000	59.100	58.600	59.000	59.000	14,763
2023-01-03	58.700	59.100	58.500	59.100	59.100	57,216
2022-12-30	58.900	59.000	57.900	59.000	59.000	30,305
2022-12-29	58.100	58.900	58.100	58.900	58.900	13,625
2022-12-28	58.100	59.100	58.100	58.800	58.800	9,400
2022-12-27	59.200	59.400	58.500	58.900	58.900	24,637
2022-12-26	60.000	60.000	58.600	58.600	58.600	21,949
2022-12-23	57.800	58.900	57.800	58.500	58.500	9,175
2022-12-22	58.900	59.000	58.000	58.700	58.700	25,166
2022-12-21	58.000	59.000	58.000	58.900	58.900	11,699
2022-12-20	59.500	59.500	57.500	58.300	58.300	39,035
2022-12-19	59.600	59.700	58.200	58.500	58.500	24,729
2022-12-16	60.100	60.100	59.100	59.600	59.600	29,417
2022-12-15	60.300	60.300	58.900	60.000	60.000	43,491
2022-12-14	59.800	60.400	59.300	60.100	60.100	52,268
2022-12-13	59.600	59.800	59.500	59.800	59.800	16,251
2022-12-12	59.100	59.900	59.100	59.800	59.800	27,604
2022-12-09	59.000	59.200	59.000	59.100	59.100	12,534
2022-12-08	60.100	60.100	58.900	59.000	59.000	37,149
2022-12-07	59.000	59.100	58.800	58.900	58.900	27,929
2022-12-06	60.200	60.200	59.000	59.100	59.100	35,069
2022-12-05	60.000	60.500	59.400	59.900	59.900	31,433
2022-12-02	59.800	60.900	59.200	60.000	60.000	35,853
2022-12-01	60.500	60.900	59.300	60.000	60.000	40,201
2022-11-30	58.800	60.300	58.800	60.300	60.300	34,915
2022-11-29	58.900	59.800	58.500	59.300	59.300	33,373
2022-11-28	60.400	60.400	58.400	59.600	59.600	96,159
2022-11-25	62.000	62.100	60.100	60.500	60.500	66,717
2022-11-24	60.400	61.300	60.200	61.300	61.300	106,737
2022-11-23	59.300	60.600	59.300	59.700	59.700	46,991
2022-11-22	57.500	58.500	57.100	58.500	58.500	45,641
2022-11-21	57.100	58.700	57.100	57.500	57.500	56,612
2022-11-18	56.900	57.300	56.800	57.100	57.100	22,186
2022-11-17	56.800	57.300	56.800	57.100	57.100	52,456
2022-11-16	57.000	57.000	55.700	55.800	55.800	74,939
2022-11-15	56.300	58.000	56.200	57.000	57.000	83,509
2022-11-14	57.000	57.000	55.600	56.500	56.500	141,200
2022-11-11	56.500	57.600	56.300	56.300	56.300	56,977
2022-11-10	56.100	56.500	55.400	56.300	56.300	37,858
2022-11-09	56.200	56.800	55.800	56.500	56.500	96,761
2022-11-08	56.500	56.600	56.100	56.100	56.100	20,755
2022-11-07	55.800	56.200	55.700	55.800	55.800	29,764
2022-11-04	55.700	55.800	55.700	55.800	55.800	9,018

← NewerPage 16 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.