Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	90.100	90.500	89.900	90.500	90.500	15,010
2026-07-22	90.600	91.200	90.600	91.100	91.100	17,000
2026-07-21	90.300	91.200	90.300	91.200	91.200	16,025
2026-07-20	91.900	91.900	90.400	90.400	90.400	35,560
2026-07-17	91.000	91.400	89.700	91.400	91.400	86,002
2026-07-16	91.200	91.200	89.000	91.100	91.100	19,000
2026-07-15	90.800	90.900	90.000	90.900	90.900	28,001
2026-07-14	90.400	91.400	89.700	90.300	90.300	102,139
2026-07-13	90.100	90.200	88.600	90.200	90.200	51,005
2026-07-10	90.200	90.200	90.200	90.200	90.200	0
2026-07-09	90.000	90.500	89.800	90.200	90.200	11,000
2026-07-08	90.000	91.300	89.800	90.000	90.000	24,002
2026-07-07	90.200	90.200	89.200	90.100	90.100	17,001
2026-07-06	90.200	90.300	89.200	90.200	90.200	19,104
2026-07-03	89.100	90.200	89.100	90.200	90.200	23,003
2026-07-02	90.800	90.800	89.200	89.600	89.600	19,180
2026-07-01	90.400	90.400	89.300	89.900	89.900	15,001
2026-06-30	89.000	89.300	88.900	89.300	89.300	15,011
2026-06-29	90.200	90.200	89.000	89.000	89.000	15,002
2026-06-26	88.900	90.000	88.900	89.000	89.000	38,001
2026-06-25	90.000	90.500	90.000	90.100	90.100	33,001
2026-06-24	90.300	90.300	89.900	90.300	90.300	16,003
2026-06-23	90.000	90.500	89.700	90.500	90.500	33,001
2026-06-22	90.300	90.800	89.800	90.000	90.000	52,286
2026-06-18	90.000	90.400	90.000	90.400	90.400	22,034
2026-06-17	90.100	90.300	89.300	89.700	89.700	33,112
2026-06-16	91.600	91.600	90.100	90.400	90.400	26,011
2026-06-15	91.000	91.000	89.400	91.000	91.000	52,001
2026-06-12	88.700	89.700	88.700	89.700	89.700	17,102
2026-06-11	88.600	88.700	88.000	88.700	88.700	44,001
2026-06-10	88.800	88.900	88.100	88.600	88.600	96,089
2026-06-09	88.100	89.200	88.100	88.800	88.800	79,002
2026-06-08	90.800	90.800	89.000	89.100	89.100	46,035
2026-06-05	90.200	90.200	89.400	90.200	90.200	51,031
2026-06-04	90.900	90.900	90.300	90.900	90.900	11,000
2026-06-03	91.000	91.000	90.000	90.900	90.900	76,006
2026-06-02	91.500	91.500	90.000	91.000	91.000	29,001
2026-06-01	90.100	91.700	90.100	91.500	91.500	55,007
2026-05-29	90.900	91.000	87.000	90.600	90.600	194,001
2026-05-28	91.400	91.500	90.900	91.100	91.100	29,006
2026-05-27	91.800	91.800	91.200	91.300	91.300	22,015
2026-05-26	91.500	91.500	91.000	91.400	91.400	43,015
2026-05-25	91.600	91.900	91.400	91.400	91.400	25,300
2026-05-22	91.500	92.000	91.500	91.600	91.600	24,081
2026-05-21	92.300	92.600	91.500	91.500	91.500	14,001
2026-05-20	92.400	92.400	91.500	92.200	92.200	34,001
2026-05-19	91.500	91.700	91.500	91.600	91.600	5,000
2026-05-18	92.000	92.000	91.800	91.900	91.900	25,001
2026-05-15	92.000	92.000	91.600	92.000	92.000	34,001
2026-05-14	92.000	92.100	91.800	92.000	92.000	47,002
2026-05-13	92.400	92.400	92.000	92.200	92.200	14,002
2026-05-12	94.200	94.200	91.700	92.500	92.500	54,002
2026-05-11	93.000	93.000	92.000	92.000	92.000	23,004
2026-05-08	93.400	93.400	92.200	92.700	92.700	24,004
2026-05-07	92.000	92.000	91.700	91.800	91.800	60,002
2026-05-06	91.800	92.800	91.700	92.000	92.000	62,001
2026-05-05	91.900	92.000	91.600	91.800	91.800	27,028
2026-05-04	92.200	92.200	91.900	92.000	92.000	43,004
2026-04-30	92.600	92.600	92.000	92.200	92.200	19,031
2026-04-29	93.900	93.900	92.300	92.600	92.600	18,519

← NewerPage 2 of 3 · 126 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.