Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	60.100	60.600	60.000	60.500	58.553	39,537
2022-08-08	60.100	60.100	59.800	60.100	58.166	65,454
2022-08-05	60.100	60.700	59.600	59.900	57.972	55,951
2022-08-04	59.700	59.700	59.100	59.600	57.682	69,988
2022-08-03	60.000	60.000	59.600	59.700	57.779	51,823
2022-08-02	60.100	60.100	59.800	60.000	58.069	44,493
2022-08-01	60.500	60.900	60.000	60.400	58.456	36,897
2022-07-29	60.500	60.700	60.500	60.700	58.747	9,555
2022-07-28	59.800	60.400	59.800	60.400	58.456	46,565
2022-07-27	60.700	60.700	60.400	60.700	58.747	11,612
2022-07-26	60.500	60.900	60.500	60.800	58.843	37,519
2022-07-25	60.500	60.600	60.500	60.600	58.650	13,830
2022-07-22	60.100	60.400	59.800	59.900	57.972	29,894
2022-07-21	60.100	60.400	59.700	60.400	58.456	10,145
2022-07-20	59.200	60.700	59.200	60.100	58.166	53,297
2022-07-19	59.800	60.100	59.500	60.100	58.166	20,368
2022-07-18	59.300	59.800	59.300	59.800	57.876	13,950
2022-07-15	60.000	60.000	59.200	59.600	57.682	47,075
2022-07-14	60.600	61.000	60.000	60.400	58.456	27,064
2022-07-13	59.200	61.500	59.000	61.300	59.327	63,519
2022-07-12	58.700	59.500	58.600	59.500	57.585	39,678
2022-07-11	60.000	60.000	59.200	59.400	57.488	28,713
2022-07-08	60.500	60.600	59.700	59.800	57.876	60,570
2022-07-07	61.200	61.200	60.100	60.500	58.553	59,542
2022-07-06	61.900	62.500	60.800	61.300	59.327	64,775
2022-07-05	61.900	62.400	60.700	61.300	59.327	88,432
2022-07-04	60.000	61.300	59.400	61.200	59.231	187,265
2022-07-01	59.900	60.300	58.500	58.600	56.714	78,361
2022-06-30	59.000	59.200	58.700	59.100	57.198	31,774
2022-06-29	59.600	60.500	58.600	59.700	57.779	32,528
2022-06-28	59.500	59.500	59.000	59.300	57.392	24,409
2022-06-27	59.500	60.400	58.900	59.900	57.972	93,902
2022-06-24	60.000	60.000	58.600	58.800	56.908	83,671
2022-06-23	58.300	59.500	57.600	58.700	56.811	101,138
2022-06-22	60.200	60.200	58.100	58.300	56.424	98,967
2022-06-21	60.800	60.800	59.700	60.200	58.263	53,937
2022-06-20	60.000	60.500	58.800	59.700	57.779	73,960
2022-06-17	59.400	59.900	59.400	59.800	57.876	44,595
2022-06-16	61.000	61.200	59.800	59.800	57.876	54,495
2022-06-15	59.900	60.900	59.600	60.200	58.263	52,403
2022-06-14	60.700	60.700	59.000	59.800	57.876	116,027
2022-06-13	60.800	61.500	59.900	60.500	58.553	109,098
2022-06-10	61.900	61.900	61.200	61.600	59.618	43,733
2022-06-09	62.400	62.400	61.000	61.700	59.714	122,609
2022-06-08	62.000	62.500	61.100	62.200	60.198	190,567
2022-06-07	59.100	61.600	59.000	60.900	58.940	375,695
2022-06-06	58.300	59.200	58.000	59.000	57.101	147,194
2022-06-02	58.000	58.200	57.200	57.900	56.037	43,856
2022-06-01	57.100	58.300	56.800	58.000	56.133	133,867
2022-05-31	57.500	57.500	56.500	57.100	55.262	78,922
2022-05-30	57.600	57.800	57.200	57.500	55.650	46,775
2022-05-27	58.000	58.200	56.500	57.500	55.650	109,884
2022-05-26	57.900	57.900	56.600	57.000	55.166	45,295
2022-05-25	57.500	57.500	57.000	57.400	55.553	46,832
2022-05-24	58.800	58.800	56.700	56.800	54.972	101,702
2022-05-23	56.600	58.100	56.600	57.900	56.037	203,246
2022-05-20	55.100	56.200	55.100	56.100	54.295	140,904
2022-05-19	54.700	55.100	54.600	55.100	53.327	51,934
2022-05-18	55.000	55.400	54.800	54.800	53.036	32,347
2022-05-17	55.200	55.600	54.500	55.000	53.230	129,553

← NewerPage 18 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.