Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	93.500	93.800	93.400	93.600	93.600	13,030
2026-04-27	92.900	92.900	92.100	92.600	92.600	49,006
2026-04-24	93.800	94.000	93.300	94.000	94.000	20,015
2026-04-23	95.200	95.200	93.500	94.700	94.700	55,100
2026-04-22	96.000	96.000	95.000	95.200	95.200	30,035
2026-04-21	95.000	96.000	95.000	96.000	96.000	40,038
2026-04-20	95.000	95.300	94.300	95.000	95.000	21,116
2026-04-17	95.600	95.800	94.900	95.300	95.300	24,021
2026-04-16	94.500	95.100	94.300	94.900	94.900	38,074
2026-04-15	93.700	94.300	93.700	94.100	94.100	46,040
2026-04-14	93.000	93.800	93.000	93.200	93.200	39,016
2026-04-13	93.000	93.000	92.100	92.500	92.500	7,042
2026-04-10	93.200	93.500	92.400	93.200	93.200	35,018
2026-04-09	93.400	93.500	92.100	93.100	93.100	19,015
2026-04-08	91.100	93.200	91.100	92.600	92.600	29,027
2026-04-07	91.500	92.000	91.100	91.400	91.400	18,036
2026-04-02	92.800	92.800	91.000	91.500	91.500	48,128
2026-04-01	93.300	93.900	91.000	92.700	92.700	46,002
2026-03-31	93.100	93.100	92.000	92.000	92.000	13,035
2026-03-30	91.100	93.200	91.100	93.000	93.000	56,035
2026-03-27	92.100	92.300	92.100	92.300	92.300	2,029
2026-03-26	95.100	95.100	92.600	92.600	92.600	15,039
2026-03-25	96.200	96.200	93.200	93.200	93.200	23,078
2026-03-24	92.300	93.500	92.200	93.200	93.200	20,059
2026-03-23	89.500	92.500	89.500	92.200	92.200	47,212
2026-03-20	92.500	93.300	92.300	92.500	92.500	25,184
2026-03-19	92.200	93.800	92.200	92.900	92.900	31,081
2026-03-18	93.800	93.800	92.700	93.300	93.300	29,862
2026-03-17	92.500	93.000	92.200	92.900	92.900	49,024
2026-03-16	93.200	93.200	92.500	92.500	92.500	80,046
2026-03-13	93.000	93.800	92.000	93.500	93.500	70,012
2026-03-12	95.000	95.000	93.600	93.800	93.800	58,514
2026-03-11	95.900	95.900	94.500	95.000	95.000	42,008
2026-03-10	96.300	96.300	94.600	95.200	95.200	57,081
2026-03-09	95.000	95.400	93.000	95.400	95.400	166,589
2026-03-06	95.100	95.200	94.100	95.000	95.000	66,216
2026-03-05	92.300	95.900	92.300	95.300	95.300	120,001
2026-03-04	94.200	94.200	91.700	92.300	92.300	180,021
2026-03-03	94.700	95.500	94.600	95.200	95.200	46,001
2026-03-02	96.200	96.200	95.100	95.200	95.200	23,050
2026-02-26	95.200	95.800	95.200	95.800	95.800	38,083
2026-02-25	95.200	95.700	95.000	95.600	95.600	46,050
2026-02-24	95.500	96.000	95.200	95.200	95.200	36,004
2026-02-23	95.800	96.000	95.300	95.700	95.700	67,011
2026-02-11	94.700	95.500	94.700	95.200	95.200	45,002
2026-02-10	94.600	95.400	94.600	95.100	95.100	27,001
2026-02-09	95.000	95.900	94.500	94.500	94.500	44,009
2026-02-06	95.100	95.500	94.500	94.800	94.800	49,003
2026-02-05	94.800	95.500	94.800	94.900	94.900	16,056
2026-02-04	94.500	95.000	94.500	94.700	94.700	19,001
2026-02-03	95.000	95.100	95.000	95.000	95.000	34,777
2026-02-02	95.500	95.500	94.900	94.900	94.900	62,000
2026-01-30	95.500	95.500	94.900	95.000	95.000	70,000
2026-01-29	95.100	95.400	94.900	95.400	95.400	60,028
2026-01-28	95.200	95.500	95.200	95.500	95.500	24,012
2026-01-27	95.200	95.900	95.000	95.500	95.500	39,009
2026-01-26	95.400	95.500	95.000	95.100	95.100	36,078
2026-01-23	95.800	96.400	95.200	95.500	95.500	37,000
2026-01-22	95.200	95.900	95.200	95.700	95.700	31,000
2026-01-21	95.100	95.900	95.100	95.900	95.900	18,000

← NewerPage 3 of 21 · 1,220 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.