Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	95.200	96.300	95.100	95.600	95.600	34,000
2026-01-19	96.800	96.800	95.600	96.300	96.300	27,001
2026-01-16	96.000	97.300	95.500	96.200	96.200	31,229
2026-01-15	98.000	98.000	96.200	96.200	96.200	14,112
2026-01-14	99.800	100.00	98.000	98.300	98.300	23,172
2026-01-13	96.900	98.800	96.700	98.600	98.600	37,005
2026-01-12	95.200	96.500	95.200	96.000	96.000	36,075
2026-01-09	94.800	95.300	94.700	95.200	95.200	37,000
2026-01-08	95.000	95.200	94.600	94.600	94.600	59,000
2026-01-07	95.000	95.100	94.800	95.100	95.100	27,010
2026-01-06	95.000	95.300	94.900	95.000	95.000	31,050
2026-01-05	95.000	95.000	94.600	95.000	95.000	46,485
2026-01-02	95.000	95.100	94.800	95.000	95.000	13,002
2025-12-31	94.700	95.000	94.700	95.000	95.000	14,002
2025-12-30	94.800	95.200	94.600	95.200	95.200	20,003
2025-12-29	95.200	95.200	95.000	95.200	95.200	46,028
2025-12-26	96.200	96.400	95.200	95.400	95.400	24,005
2025-12-24	95.000	95.100	95.000	95.100	95.100	45,190
2025-12-23	95.600	95.600	95.000	95.200	95.200	18,278
2025-12-22	95.800	95.800	95.600	95.600	95.600	3,000
2025-12-19	95.600	95.700	95.600	95.700	95.700	3,000
2025-12-18	95.900	96.300	95.400	96.000	96.000	9,010
2025-12-17	95.800	95.800	95.000	95.000	95.000	33,006
2025-12-16	95.000	95.800	94.900	95.800	95.800	66,067
2025-12-15	95.500	95.500	95.100	95.100	95.100	21,124
2025-12-12	95.100	95.700	95.000	95.100	95.100	29,331
2025-12-11	97.400	97.400	95.000	95.100	95.100	24,143
2025-12-10	95.900	96.000	95.500	95.800	95.800	10,002
2025-12-09	96.400	96.400	95.200	96.100	96.100	26,000
2025-12-08	95.600	96.100	95.600	95.800	95.800	4,177
2025-12-05	95.800	95.800	95.200	95.600	95.600	12,000
2025-12-04	95.600	96.400	95.200	95.400	95.400	15,030
2025-12-03	96.500	96.700	95.600	95.600	95.600	11,000
2025-12-02	96.500	96.500	96.500	96.500	96.500	1,000
2025-12-01	96.600	96.600	96.500	96.500	96.500	4,241
2025-11-28	97.500	97.500	96.000	96.200	96.200	15,010
2025-11-27	97.000	97.000	97.000	97.000	97.000	1,000
2025-11-26	96.000	97.000	95.700	97.000	97.000	8,000
2025-11-25	96.100	96.100	96.100	96.100	96.100	1,000
2025-11-24	96.100	96.100	95.900	96.000	96.000	11,000
2025-11-21	95.200	95.400	95.100	95.400	95.400	9,203
2025-11-20	95.600	95.800	95.600	95.700	95.700	9,100
2025-11-19	95.500	95.500	95.500	95.500	95.500	1,000
2025-11-18	95.200	96.000	95.000	95.500	95.500	18,627
2025-11-17	95.400	95.500	94.900	95.000	95.000	50,277
2025-11-14	96.200	98.700	95.300	95.300	95.300	19,300
2025-11-13	96.200	96.400	95.800	96.200	96.200	24,001
2025-11-12	96.200	96.200	96.100	96.200	96.200	5,000
2025-11-11	95.400	96.200	95.400	96.200	96.200	29,020
2025-11-10	95.800	95.800	94.900	95.300	95.300	51,057
2025-11-07	94.600	95.100	94.500	94.900	94.900	36,000
2025-11-06	94.200	95.000	94.000	94.400	94.400	38,863
2025-11-05	95.000	95.000	93.600	94.000	94.000	63,123
2025-11-04	95.000	95.200	95.000	95.000	95.000	25,012
2025-11-03	96.100	96.100	95.000	95.000	95.000	59,089
2025-10-31	96.900	96.900	96.100	96.100	96.100	25,777
2025-10-30	97.100	97.100	96.600	96.700	96.700	24,150
2025-10-29	97.200	98.100	96.600	97.100	97.100	31,000
2025-10-28	97.600	98.500	97.200	97.200	97.200	17,000
2025-10-27	97.600	98.300	96.600	97.600	97.600	20,013

← NewerPage 4 of 21 · 1,216 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.