Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	98.100	98.500	97.600	97.600	97.600	10,743
2025-10-22	98.100	98.100	98.100	98.100	98.100	1,480
2025-10-21	98.200	98.300	98.000	98.100	98.100	7,110
2025-10-20	97.400	98.500	96.100	98.500	98.500	25,000
2025-10-17	98.100	98.500	97.700	97.700	97.700	15,037
2025-10-16	98.100	98.300	97.700	97.700	97.700	33,379
2025-10-15	99.400	99.400	98.000	98.100	98.100	21,028
2025-10-14	98.000	99.000	97.900	98.400	98.400	32,000
2025-10-13	98.700	99.700	98.400	98.800	98.800	32,018
2025-10-09	98.500	99.000	98.500	98.700	98.700	12,001
2025-10-08	98.800	98.800	98.600	98.600	98.600	12,100
2025-10-07	100.00	100.00	98.400	99.000	99.000	48,081
2025-10-03	98.500	99.800	97.700	99.800	99.800	40,809
2025-10-02	99.000	99.000	98.500	98.800	98.800	8,200
2025-10-01	98.700	98.900	98.000	98.900	98.900	14,042
2025-09-30	98.800	99.000	98.700	99.000	99.000	11,000
2025-09-29	99.000	99.000	99.000	99.000	99.000	0
2025-09-26	98.300	99.000	98.100	99.000	99.000	14,639
2025-09-25	98.400	99.000	98.400	99.000	99.000	13,000
2025-09-24	98.500	98.500	98.000	98.400	98.400	26,050
2025-09-23	97.600	98.200	97.600	98.200	98.200	17,125
2025-09-22	98.200	98.200	97.700	97.800	97.800	16,100
2025-09-19	97.800	98.300	97.500	97.500	97.500	13,729
2025-09-18	98.100	98.300	97.000	97.800	97.800	39,004
2025-09-17	98.400	98.400	97.100	97.400	97.400	26,030
2025-09-16	98.800	98.800	97.600	98.000	98.000	22,000
2025-09-15	98.500	99.000	98.500	99.000	99.000	22,000
2025-09-12	98.300	98.600	98.200	98.400	98.400	14,086
2025-09-11	99.000	99.000	97.500	98.300	98.300	28,000
2025-09-10	99.200	99.200	98.600	98.900	98.900	41,000
2025-09-09	99.900	99.900	99.000	99.200	99.200	22,000
2025-09-08	97.800	99.000	97.800	98.900	98.900	20,050
2025-09-05	97.200	97.500	97.200	97.500	97.500	13,031
2025-09-04	98.800	98.800	97.200	97.200	97.200	10,011
2025-09-03	96.700	96.800	96.700	96.800	96.800	7,037
2025-09-02	96.500	97.000	96.500	96.700	96.700	9,000
2025-09-01	97.000	97.000	96.400	96.500	96.500	17,517
2025-08-29	96.000	97.300	96.000	97.000	97.000	22,000
2025-08-28	98.400	98.400	97.500	97.500	97.500	24,006
2025-08-27	99.000	100.00	98.400	98.600	98.600	33,010
2025-08-26	97.300	98.800	97.200	98.500	98.500	36,010
2025-08-25	99.600	101.00	99.500	100.50	97.300	75,013
2025-08-22	99.200	99.900	98.500	99.000	95.848	29,031
2025-08-21	99.000	100.00	99.000	100.00	96.816	35,200
2025-08-20	98.900	99.100	98.200	98.900	95.751	35,015
2025-08-19	99.500	100.00	99.500	99.500	99.500	32,044
2025-08-18	98.800	101.00	98.800	100.50	100.50	70,003
2025-08-15	97.600	98.600	97.600	98.600	98.600	21,099
2025-08-14	97.400	97.600	96.800	97.600	97.600	14,001
2025-08-13	97.500	98.000	97.400	97.600	97.600	17,001
2025-08-12	98.000	98.000	97.200	97.400	97.400	19,001
2025-08-11	96.900	98.800	95.800	98.000	98.000	78,050
2025-08-08	96.000	96.400	95.700	95.900	95.900	28,150
2025-08-07	95.500	96.100	95.500	96.000	96.000	27,001
2025-08-06	95.400	95.400	95.100	95.300	95.300	16,050
2025-08-05	95.000	95.500	95.000	95.300	95.300	23,618
2025-08-04	96.400	98.000	95.000	95.000	95.000	17,006
2025-08-01	95.000	95.000	94.000	94.900	94.900	22,516
2025-07-31	95.000	95.000	94.200	94.700	94.700	15,024
2025-07-30	94.500	95.000	94.400	94.500	94.500	4,122

← NewerPage 5 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.