Trade-Van Information Services Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	93.600	96.400	93.500	95.600	95.600	50,465
2025-02-03	94.100	96.100	92.700	94.100	94.100	77,927
2025-01-22	91.800	93.000	91.800	92.600	92.600	19,390
2025-01-21	91.000	92.300	91.000	91.500	91.500	11,611
2025-01-20	91.100	91.100	90.900	90.900	90.900	6,932
2025-01-17	91.800	91.800	91.400	91.400	91.400	11,431
2025-01-16	90.500	92.800	90.500	91.400	91.400	37,240
2025-01-15	90.200	91.100	90.200	90.500	90.500	25,096
2025-01-14	90.000	90.700	89.800	90.200	90.200	17,217
2025-01-13	89.200	89.500	88.300	89.400	89.400	41,350
2025-01-10	88.200	89.500	88.200	89.000	89.000	41,908
2025-01-09	90.900	91.600	89.100	89.300	89.300	54,053
2025-01-08	92.000	92.000	90.300	90.800	90.800	43,270
2025-01-07	88.400	92.100	88.400	91.300	91.300	65,788
2025-01-06	87.000	88.700	86.000	88.400	88.400	37,145
2025-01-03	85.000	88.300	85.000	87.300	87.300	53,353
2025-01-02	85.100	86.500	85.100	85.300	85.300	33,154
2024-12-31	86.000	86.000	85.000	85.500	85.500	41,248
2024-12-30	86.200	86.200	85.600	86.200	86.200	20,749
2024-12-27	86.000	86.600	86.000	86.500	86.500	16,884
2024-12-26	87.000	88.800	87.000	87.600	87.600	47,945
2024-12-25	83.900	87.200	83.900	87.000	87.000	39,828
2024-12-24	82.700	83.700	82.700	83.700	83.700	22,002
2024-12-23	83.900	83.900	82.700	83.600	83.600	24,411
2024-12-20	82.700	82.700	82.500	82.600	82.600	19,352
2024-12-19	83.000	83.400	82.500	82.700	82.700	33,891
2024-12-18	83.200	83.700	83.000	83.000	83.000	15,970
2024-12-17	82.900	83.900	82.900	83.600	83.600	20,941
2024-12-16	82.100	83.800	82.100	83.100	83.100	20,265
2024-12-13	82.300	83.000	82.300	82.800	82.800	13,278
2024-12-12	82.100	83.500	82.100	82.900	82.900	26,786
2024-12-11	82.300	83.500	82.000	82.100	82.100	31,019
2024-12-10	82.700	83.000	82.100	82.300	82.300	26,567
2024-12-09	82.900	83.700	82.700	82.700	82.700	31,368
2024-12-06	81.800	82.900	81.200	82.900	82.900	33,155
2024-12-05	81.800	83.500	81.800	83.000	83.000	61,325
2024-12-04	80.800	81.000	80.800	81.000	81.000	5,315
2024-12-03	80.900	81.100	80.000	80.800	80.800	19,860
2024-12-02	80.700	80.900	80.600	80.900	80.900	14,330
2024-11-29	80.400	81.900	79.700	80.900	80.900	24,325
2024-11-28	82.300	82.300	80.400	80.800	80.800	16,422
2024-11-27	81.000	82.000	81.000	81.400	81.400	12,741
2024-11-26	81.500	81.800	81.500	81.600	81.600	10,891
2024-11-25	82.000	83.000	81.100	83.000	83.000	40,337
2024-11-22	81.000	82.000	81.000	82.000	82.000	14,012
2024-11-21	78.300	80.800	78.300	80.500	80.500	9,137
2024-11-20	80.200	81.200	80.000	81.200	81.200	38,235
2024-11-19	81.500	81.500	80.200	81.100	81.100	16,205
2024-11-18	79.800	80.100	79.300	79.400	79.400	36,371
2024-11-15	80.500	80.900	80.000	80.100	80.100	12,954
2024-11-14	79.300	80.100	79.200	79.200	79.200	30,944
2024-11-13	80.000	81.700	80.000	80.200	80.200	21,523
2024-11-12	80.900	80.900	79.600	80.000	80.000	38,134
2024-11-11	82.600	82.600	81.300	81.700	81.700	15,048
2024-11-08	82.000	83.000	82.000	82.300	82.300	30,371
2024-11-07	80.200	81.800	80.000	81.700	81.700	32,384
2024-11-06	80.200	81.200	79.700	81.000	81.000	35,780
2024-11-05	80.400	80.400	80.300	80.400	80.400	6,411
2024-11-04	80.000	80.500	80.000	80.400	80.400	15,912
2024-11-01	78.700	80.200	78.200	80.200	80.200	46,159

← NewerPage 8 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.