Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	89.900	92.700	89.900	91.500	91.500	54,000
2025-05-02	88.400	90.200	88.200	89.800	89.800	14,002
2025-04-30	88.800	89.000	88.500	88.500	88.500	23,228
2025-04-29	89.300	89.600	89.300	89.300	89.300	4,423
2025-04-28	88.300	88.900	88.200	88.700	88.700	11,512
2025-04-25	89.900	90.200	88.700	88.900	88.900	44,027
2025-04-24	89.500	89.800	88.100	89.800	89.800	32,188
2025-04-23	89.300	89.900	89.300	89.400	89.400	22,423
2025-04-22	90.400	90.500	89.100	89.100	89.100	39,718
2025-04-21	91.100	91.100	89.000	89.000	89.000	56,297
2025-04-18	90.300	91.800	90.100	90.200	90.200	28,828
2025-04-17	88.600	89.800	88.000	89.500	89.500	31,557
2025-04-16	89.300	89.600	88.500	88.500	88.500	29,628
2025-04-15	87.300	89.000	87.100	89.000	89.000	28,253
2025-04-14	88.200	88.400	86.800	87.000	87.000	49,400
2025-04-11	89.100	89.100	88.000	88.100	88.100	57,698
2025-04-10	84.100	89.600	84.100	89.600	89.600	123,346
2025-04-09	85.600	85.600	81.500	81.500	81.500	123,618
2025-04-08	82.400	87.300	81.600	86.100	86.100	143,024
2025-04-07	81.500	83.900	80.800	82.400	82.400	246,747
2025-04-02	88.100	91.200	88.100	89.600	89.600	15,575
2025-04-01	85.600	90.000	85.600	89.300	89.300	50,130
2025-03-31	88.000	88.000	86.500	87.600	87.600	59,240
2025-03-28	88.900	90.600	88.200	88.400	88.400	56,526
2025-03-27	91.000	91.200	90.800	91.200	91.200	8,822
2025-03-26	91.900	92.300	91.000	91.200	91.200	33,325
2025-03-25	90.800	91.000	90.700	90.700	90.700	5,519
2025-03-24	90.500	91.700	90.500	90.500	90.500	18,961
2025-03-21	90.700	92.200	90.700	90.700	90.700	28,574
2025-03-20	91.300	91.900	90.500	91.900	91.900	25,492
2025-03-19	91.200	91.300	89.800	90.100	90.100	43,354
2025-03-18	88.600	91.200	88.600	91.200	91.200	51,706
2025-03-17	88.900	88.900	87.800	88.500	88.500	41,733
2025-03-14	89.200	89.200	88.800	88.800	88.800	9,893
2025-03-13	89.100	89.500	88.600	89.100	89.100	34,786
2025-03-12	88.200	89.400	88.200	89.400	89.400	35,746
2025-03-11	89.000	89.000	85.400	88.400	88.400	90,201
2025-03-10	90.000	90.000	87.600	89.200	89.200	103,985
2025-03-07	90.000	91.100	89.800	90.200	90.200	64,467
2025-03-06	91.400	92.200	91.400	91.600	91.600	44,380
2025-03-05	91.500	92.500	91.500	92.200	92.200	43,717
2025-03-04	92.000	92.600	91.100	92.600	92.600	54,553
2025-03-03	93.000	93.900	91.800	92.700	92.700	83,373
2025-02-27	93.800	93.800	92.600	93.600	93.600	86,056
2025-02-26	92.600	94.500	92.600	94.100	94.100	46,643
2025-02-25	96.000	96.000	94.600	94.900	94.900	63,548
2025-02-24	96.400	97.000	96.400	96.600	96.600	23,116
2025-02-21	97.000	97.100	95.000	96.400	96.400	70,783
2025-02-20	98.600	98.600	97.100	97.600	97.600	52,818
2025-02-19	97.000	99.200	96.800	98.700	98.700	49,975
2025-02-18	96.300	98.000	96.300	97.700	97.700	53,623
2025-02-17	99.500	99.800	97.300	97.400	97.400	101,843
2025-02-14	103.00	103.00	98.400	99.500	99.500	157,036
2025-02-13	103.50	105.50	103.00	103.50	103.50	85,418
2025-02-12	104.50	106.50	102.50	103.50	103.50	112,727
2025-02-11	105.00	105.00	103.00	104.50	104.50	128,310
2025-02-10	110.00	110.00	101.00	102.00	102.00	373,113
2025-02-07	105.00	112.00	105.00	110.00	110.00	355,169
2025-02-06	102.50	108.00	101.00	103.00	103.00	288,542
2025-02-05	97.200	100.50	97.100	99.900	99.900	74,811

← NewerPage 7 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.