Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	55.900	55.900	54.800	55.800	55.800	25,357
2022-11-02	55.900	56.100	55.200	55.900	55.900	20,033
2022-11-01	54.900	55.800	54.800	55.300	55.300	23,934
2022-10-31	54.200	54.700	53.900	54.500	54.500	23,698
2022-10-28	54.500	54.500	54.000	54.200	54.200	33,958
2022-10-27	54.000	55.000	53.300	55.000	55.000	62,312
2022-10-26	55.000	55.000	53.300	54.000	54.000	54,480
2022-10-25	54.000	54.400	52.700	54.000	54.000	134,834
2022-10-24	55.000	55.500	54.000	54.000	54.000	103,002
2022-10-21	58.000	58.000	52.400	54.400	54.400	631,556
2022-10-20	58.900	58.900	57.200	58.000	58.000	165,815
2022-10-19	60.900	61.700	59.600	59.900	59.900	65,567
2022-10-18	62.000	62.000	58.800	60.900	60.900	122,372
2022-10-17	63.000	64.900	61.300	61.700	61.700	122,694
2022-10-14	64.600	65.800	64.500	65.100	65.100	59,841
2022-10-13	67.700	67.700	63.200	64.200	64.200	193,265
2022-10-12	67.500	69.000	67.300	67.900	67.900	34,404
2022-10-11	69.600	69.600	67.500	68.000	68.000	63,528
2022-10-07	69.300	69.700	69.300	69.700	69.700	21,344
2022-10-06	69.900	69.900	69.100	69.500	69.500	25,038
2022-10-05	70.600	70.600	69.000	69.500	69.500	28,675
2022-10-04	68.600	70.000	68.600	69.400	69.400	17,099
2022-10-03	69.700	69.700	67.000	69.300	69.300	30,678
2022-09-30	67.400	68.700	66.500	68.700	68.700	67,955
2022-09-29	68.700	69.400	67.500	67.500	67.500	121,712
2022-09-28	71.100	71.100	68.600	68.700	68.700	97,517
2022-09-27	70.600	70.600	70.000	70.300	70.300	39,712
2022-09-26	70.500	70.500	70.000	70.100	70.100	53,990
2022-09-23	71.400	71.400	70.000	71.100	71.100	39,969
2022-09-22	70.200	71.300	69.300	71.300	71.300	61,046
2022-09-21	70.500	71.000	70.000	70.800	70.800	58,210
2022-09-20	72.300	73.000	70.500	71.200	71.200	125,139
2022-09-19	71.000	77.000	71.000	72.300	72.300	228,969
2022-09-16	68.800	71.000	68.800	71.000	71.000	59,262
2022-09-15	70.100	70.500	68.800	70.000	70.000	40,883
2022-09-14	69.600	71.300	68.800	70.200	70.200	107,713
2022-09-13	70.900	70.900	69.000	69.700	69.700	81,623
2022-09-12	69.400	71.500	68.900	70.900	70.900	91,405
2022-09-08	65.800	69.600	65.600	68.700	68.700	69,286
2022-09-07	65.600	65.900	65.000	65.500	65.500	75,543
2022-09-06	65.400	66.000	65.100	66.000	66.000	72,512
2022-09-05	68.000	68.000	65.400	65.400	65.400	100,976
2022-09-02	67.800	68.800	67.800	68.000	68.000	48,880
2022-09-01	70.100	71.000	67.800	69.000	69.000	154,939
2022-08-31	71.500	72.000	70.100	70.500	70.500	137,591
2022-08-30	67.900	70.200	67.900	69.900	69.900	199,916
2022-08-29	64.700	67.900	64.100	67.800	67.800	235,672
2022-08-26	63.900	65.000	63.900	65.000	65.000	77,907
2022-08-25	63.700	64.400	63.100	63.700	63.700	55,157
2022-08-24	62.000	63.400	62.000	63.100	63.100	48,273
2022-08-23	62.000	62.400	61.500	61.900	61.900	85,896
2022-08-22	61.900	62.500	61.700	62.000	62.000	91,182
2022-08-19	63.900	63.900	62.900	63.700	61.650	119,975
2022-08-18	62.300	63.200	62.000	63.100	61.069	47,480
2022-08-17	63.200	63.300	61.900	62.200	60.198	60,714
2022-08-16	64.500	64.900	62.800	63.200	61.166	55,265
2022-08-15	61.500	63.500	61.500	63.500	61.456	158,193
2022-08-12	60.700	61.400	60.700	61.400	59.424	37,467
2022-08-11	60.400	60.800	60.400	60.800	58.843	26,468
2022-08-10	60.000	60.500	60.000	60.400	58.456	16,871

← NewerPage 17 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.