Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	53.800	55.000	53.700	54.900	53.133	145,332
2022-05-13	53.400	53.800	53.200	53.600	51.875	53,252
2022-05-12	53.800	53.900	53.200	53.300	51.585	30,936
2022-05-11	53.900	53.900	53.400	53.600	51.875	49,617
2022-05-10	53.400	53.900	53.000	53.900	52.165	46,081
2022-05-09	53.700	54.200	52.900	53.300	51.585	71,591
2022-05-06	53.000	54.000	53.000	53.800	52.069	52,912
2022-05-05	53.300	53.300	53.200	53.200	51.488	10,754
2022-05-04	53.800	53.800	53.100	53.100	51.391	6,117
2022-05-03	53.600	53.900	53.100	53.500	51.778	48,335
2022-04-29	53.100	54.000	53.100	53.600	51.875	24,263
2022-04-28	53.900	53.900	53.500	53.900	52.165	13,121
2022-04-27	53.200	53.400	53.100	53.400	51.682	17,131
2022-04-26	53.500	53.500	53.300	53.300	51.585	8,502
2022-04-25	54.000	54.000	53.100	53.100	51.391	50,472
2022-04-22	53.300	54.000	53.300	53.900	52.165	33,462
2022-04-21	53.900	54.100	53.800	53.900	52.165	16,862
2022-04-20	54.200	54.200	53.800	53.900	52.165	32,334
2022-04-19	53.500	54.300	53.000	54.100	52.359	95,492
2022-04-18	53.500	53.500	53.000	53.300	51.585	13,220
2022-04-15	53.400	53.700	53.400	53.500	51.778	12,385
2022-04-14	53.900	53.900	53.500	53.600	51.875	6,237
2022-04-13	53.200	54.100	52.600	53.500	51.778	53,786
2022-04-12	52.700	53.200	52.700	52.700	51.004	66,104
2022-04-11	53.800	53.800	52.700	52.700	51.004	74,884
2022-04-08	53.000	53.800	53.000	53.400	51.682	21,803
2022-04-07	53.300	54.200	53.000	53.100	51.391	66,603
2022-04-06	53.300	54.000	53.200	53.700	51.972	48,405
2022-04-01	53.100	54.300	53.100	53.300	51.585	90,655
2022-03-31	53.300	53.500	53.100	53.100	51.391	52,127
2022-03-30	52.700	53.300	52.700	53.300	51.585	42,956
2022-03-29	52.800	53.000	52.600	52.600	50.907	18,464
2022-03-28	52.600	52.600	52.200	52.500	50.810	19,049
2022-03-25	52.500	52.800	52.500	52.600	50.907	24,498
2022-03-24	52.800	53.000	52.500	52.500	50.810	40,180
2022-03-23	53.100	53.200	52.800	52.800	51.101	34,384
2022-03-22	53.200	53.300	52.500	52.900	51.198	17,387
2022-03-21	53.100	53.200	52.500	52.800	51.101	23,490
2022-03-18	52.900	52.900	52.800	52.800	51.101	11,474
2022-03-17	52.400	53.000	52.000	53.000	51.294	26,258
2022-03-16	52.200	52.400	51.900	52.400	50.714	25,117
2022-03-15	52.900	52.900	52.000	52.200	50.520	32,059
2022-03-14	52.600	53.000	52.600	53.000	51.294	17,366
2022-03-11	52.800	52.800	52.400	52.500	50.810	25,045
2022-03-10	53.300	53.300	52.600	52.800	51.101	31,368
2022-03-09	51.700	52.300	51.700	52.100	50.423	29,420
2022-03-08	52.000	52.300	51.500	51.700	50.036	29,119
2022-03-07	52.700	52.700	51.600	52.000	50.327	64,520
2022-03-04	52.000	53.100	52.000	52.800	51.101	130,777
2022-03-03	52.200	52.300	51.600	52.300	50.617	26,230
2022-03-02	51.600	52.200	51.000	52.200	50.520	54,046
2022-03-01	51.700	52.200	51.600	51.600	49.939	32,481
2022-02-25	51.200	51.900	51.200	51.600	49.939	19,865
2022-02-24	51.500	51.500	50.900	51.100	49.456	50,945
2022-02-23	51.800	51.800	51.300	51.400	49.746	34,885
2022-02-22	51.900	52.100	51.000	51.600	49.939	23,106
2022-02-21	51.900	52.300	51.900	51.900	50.230	34,247
2022-02-18	51.900	52.200	51.900	52.200	50.520	17,324
2022-02-17	52.400	52.400	52.000	52.000	50.327	36,130
2022-02-16	52.300	52.400	52.100	52.400	50.714	18,425

← NewerPage 19 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.