Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	52.200	52.400	52.200	52.300	50.617	22,397
2022-02-14	52.200	52.300	51.900	52.100	50.423	35,505
2022-02-11	52.700	52.700	51.700	51.800	50.133	27,662
2022-02-10	52.800	52.800	52.100	52.200	50.520	25,719
2022-02-09	51.600	52.500	51.600	52.400	50.714	50,836
2022-02-08	52.000	52.000	51.200	51.600	49.939	24,839
2022-02-07	51.200	52.000	51.000	51.800	50.133	22,509
2022-01-26	51.000	52.900	51.000	51.200	49.552	42,613
2022-01-25	51.000	51.200	50.700	51.000	49.359	51,091
2022-01-24	51.500	51.800	51.200	51.500	49.843	17,142
2022-01-21	51.800	51.900	51.500	51.500	49.843	82,504
2022-01-20	52.000	52.500	52.000	52.400	50.714	28,079
2022-01-19	52.700	53.100	51.900	52.600	50.907	83,988
2022-01-18	53.500	53.500	53.000	53.500	51.778	48,290
2022-01-17	53.800	53.900	53.200	53.500	51.778	39,502
2022-01-14	55.100	55.100	53.000	54.400	52.649	115,479
2022-01-13	55.000	55.400	53.600	54.800	53.036	338,741
2022-01-12	51.900	55.500	51.600	54.300	52.553	545,041
2022-01-11	51.300	51.800	51.200	51.600	49.939	722,036
2022-01-10	51.300	51.300	51.000	51.200	49.552	44,947
2022-01-07	51.300	51.300	50.900	51.200	49.552	51,383
2022-01-06	51.100	51.300	50.800	51.000	49.359	61,963
2022-01-05	51.300	51.300	51.000	51.000	49.359	25,844
2022-01-04	51.300	51.300	51.100	51.100	49.456	44,913
2022-01-03	51.200	51.200	51.000	51.200	49.552	48,222
2021-12-30	51.100	51.200	51.000	51.100	49.456	41,807
2021-12-29	51.000	51.200	51.000	51.100	49.456	33,240
2021-12-28	51.000	51.200	50.900	51.200	49.552	34,434
2021-12-27	50.900	51.000	50.800	50.900	49.262	38,339
2021-12-24	51.700	51.800	50.900	51.000	49.359	87,440
2021-12-23	50.800	51.100	50.800	51.000	49.359	45,305
2021-12-22	51.000	51.100	50.700	50.800	49.165	97,779
2021-12-21	51.400	51.400	50.600	51.100	49.456	36,721
2021-12-20	51.500	51.500	50.500	50.900	49.262	47,660
2021-12-17	50.100	51.700	50.100	51.000	49.359	280,488
2021-12-16	50.300	50.400	50.100	50.300	48.681	34,153
2021-12-15	50.000	50.700	49.950	50.200	48.585	111,698
2021-12-14	50.000	50.300	49.900	50.000	48.391	22,231
2021-12-13	50.000	50.300	50.000	50.000	48.391	73,437
2021-12-10	49.900	49.950	49.900	49.900	48.294	26,365
2021-12-09	50.100	50.100	49.900	49.950	48.343	42,725
2021-12-08	50.000	50.000	49.800	49.900	48.294	36,129
2021-12-07	49.900	50.300	49.800	49.800	48.197	50,463
2021-12-06	50.000	50.000	49.900	49.950	48.343	41,362
2021-12-03	50.000	50.100	49.800	49.950	48.343	30,317
2021-12-02	49.900	50.100	49.800	50.100	48.488	25,545
2021-12-01	49.700	50.000	49.700	50.000	48.391	22,696
2021-11-30	50.000	50.000	49.700	49.700	48.101	20,528
2021-11-29	49.500	49.800	49.400	49.800	48.197	65,707
2021-11-26	49.900	49.900	49.800	49.800	48.197	32,181
2021-11-25	49.900	50.000	49.900	49.950	48.343	35,095
2021-11-24	50.000	50.100	49.900	49.950	48.343	71,410
2021-11-23	49.900	50.100	49.900	50.000	48.391	30,144
2021-11-22	50.100	50.300	50.000	50.000	48.391	49,496
2021-11-19	49.950	50.100	49.950	50.000	48.391	46,178
2021-11-18	50.000	50.100	49.950	49.950	48.343	72,372
2021-11-17	50.000	50.100	50.000	50.100	48.488	18,649
2021-11-16	50.200	50.200	50.000	50.000	48.391	17,434
2021-11-15	49.900	50.300	49.900	50.000	48.391	65,374
2021-11-12	50.000	50.100	50.000	50.000	48.391	35,287

← NewerPage 20 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.