Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	95.000	95.000	94.200	94.300	94.300	22,164
2025-07-28	94.900	95.000	94.000	95.000	95.000	11,057
2025-07-25	94.700	94.800	94.500	94.800	94.800	12,059
2025-07-24	95.000	95.000	94.200	94.700	94.700	10,001
2025-07-23	94.500	95.000	94.500	95.000	95.000	24,000
2025-07-22	94.700	95.000	94.000	94.500	94.500	23,002
2025-07-21	94.400	94.900	94.000	94.700	94.700	26,000
2025-07-18	93.500	94.500	93.400	94.400	94.400	10,000
2025-07-17	93.600	94.500	93.200	94.500	94.500	12,000
2025-07-16	93.500	94.400	93.000	94.000	94.000	9,043
2025-07-15	94.000	94.000	92.700	93.600	93.600	20,007
2025-07-14	94.500	94.800	93.600	93.600	93.600	17,380
2025-07-11	92.900	94.400	92.900	94.000	94.000	9,000
2025-07-10	94.000	94.000	94.000	94.000	94.000	3,931
2025-07-09	94.000	94.000	92.500	93.500	93.500	9,000
2025-07-08	94.400	94.400	93.800	93.900	93.900	8,000
2025-07-07	92.600	94.900	91.500	94.100	94.100	14,002
2025-07-04	93.400	93.500	93.400	93.500	93.500	4,052
2025-07-03	94.000	94.000	93.100	93.500	93.500	10,000
2025-07-02	94.000	94.200	93.800	94.200	94.200	5,060
2025-07-01	94.000	96.100	92.600	94.000	94.000	70,020
2025-06-30	92.500	92.500	92.400	92.400	92.400	2,020
2025-06-27	93.800	93.800	91.700	92.800	92.800	33,050
2025-06-26	92.000	93.600	91.200	93.200	93.200	27,100
2025-06-25	92.000	92.000	92.000	92.000	92.000	1,000
2025-06-24	90.800	92.500	90.800	92.000	92.000	19,000
2025-06-23	89.900	90.700	89.900	90.300	90.300	20,000
2025-06-20	90.400	90.900	90.000	90.400	90.400	41,000
2025-06-19	91.700	91.700	90.000	90.400	90.400	27,056
2025-06-18	93.300	93.600	92.300	92.300	92.300	16,031
2025-06-17	93.200	93.200	93.000	93.000	93.000	8,001
2025-06-16	91.800	93.600	88.900	93.600	93.600	25,071
2025-06-13	92.200	94.200	91.500	92.400	92.400	31,001
2025-06-12	92.800	95.200	92.800	93.100	93.100	14,007
2025-06-11	94.100	95.000	93.800	94.900	94.900	14,081
2025-06-10	93.100	95.000	93.100	94.400	94.400	26,000
2025-06-09	93.000	94.800	92.800	93.500	93.500	17,004
2025-06-06	92.300	93.000	92.300	92.400	92.400	9,001
2025-06-05	93.100	93.100	92.200	92.200	92.200	6,022
2025-06-04	92.000	94.500	92.000	93.100	93.100	18,200
2025-06-03	92.600	92.600	90.900	92.000	92.000	14,304
2025-06-02	92.600	94.500	91.600	92.400	92.400	61,034
2025-05-29	94.200	94.500	94.000	94.400	94.400	12,017
2025-05-28	94.000	94.000	93.900	93.900	93.900	3,018
2025-05-27	94.100	95.800	94.000	94.000	94.000	23,026
2025-05-26	93.800	95.800	93.800	95.700	95.700	43,011
2025-05-23	94.400	94.800	94.400	94.800	94.800	10,090
2025-05-22	95.800	96.000	95.200	95.500	95.500	14,000
2025-05-21	94.700	95.900	94.700	95.900	95.900	14,001
2025-05-20	94.500	95.200	94.000	95.200	95.200	24,040
2025-05-19	93.200	94.000	93.200	93.300	93.300	15,000
2025-05-16	94.200	94.800	93.200	93.200	93.200	13,021
2025-05-15	94.300	94.800	94.200	94.800	94.800	5,300
2025-05-14	94.500	95.600	94.200	95.500	95.500	28,589
2025-05-13	97.000	98.000	93.400	93.400	93.400	82,114
2025-05-12	94.500	96.800	93.900	96.800	96.800	70,855
2025-05-09	94.100	95.100	93.700	93.700	93.700	23,132
2025-05-08	92.800	95.500	92.500	94.300	94.300	74,509
2025-05-07	91.300	92.300	91.000	92.000	92.000	25,793
2025-05-06	91.500	92.500	90.600	91.300	91.300	24,237

← NewerPage 6 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.