Trade-Van Information Services Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 78.700 | 80.200 | 78.200 | 80.200 | 80.200 | 46,159 |
| 2024-10-30 | 77.900 | 78.100 | 77.900 | 78.100 | 78.100 | 20,673 |
| 2024-10-29 | 79.000 | 79.500 | 77.700 | 78.100 | 78.100 | 32,893 |
| 2024-10-28 | 79.100 | 79.700 | 78.900 | 79.500 | 79.500 | 18,674 |
| 2024-10-25 | 78.200 | 79.100 | 78.200 | 79.100 | 79.100 | 9,830 |
| 2024-10-24 | 78.800 | 79.400 | 78.000 | 79.400 | 79.400 | 21,287 |
| 2024-10-23 | 79.000 | 79.900 | 79.000 | 79.600 | 79.600 | 20,921 |
| 2024-10-22 | 80.300 | 80.300 | 79.000 | 79.700 | 79.700 | 17,877 |
| 2024-10-21 | 80.400 | 80.400 | 78.600 | 79.600 | 79.600 | 48,174 |
| 2024-10-18 | 77.600 | 78.500 | 76.800 | 78.400 | 78.400 | 72,106 |
| 2024-10-17 | 76.900 | 77.400 | 76.800 | 77.300 | 77.300 | 15,299 |
| 2024-10-16 | 77.000 | 77.400 | 76.200 | 77.200 | 77.200 | 37,147 |
| 2024-10-15 | 77.100 | 77.500 | 76.700 | 77.000 | 77.000 | 34,840 |
| 2024-10-14 | 77.000 | 77.300 | 76.500 | 77.100 | 77.100 | 28,192 |
| 2024-10-11 | 76.900 | 77.000 | 76.500 | 76.900 | 76.900 | 26,183 |
| 2024-10-09 | 77.900 | 77.900 | 76.500 | 77.000 | 77.000 | 15,437 |
| 2024-10-08 | 75.500 | 76.000 | 75.500 | 75.500 | 75.500 | 27,515 |
| 2024-10-07 | 76.700 | 76.700 | 75.800 | 75.900 | 75.900 | 18,530 |
| 2024-10-04 | 76.200 | 76.200 | 75.600 | 75.600 | 75.600 | 15,226 |
| 2024-10-01 | 77.000 | 77.000 | 76.500 | 76.900 | 76.900 | 7,940 |
| 2024-09-30 | 76.200 | 77.000 | 75.900 | 77.000 | 77.000 | 15,956 |
| 2024-09-27 | 77.800 | 77.800 | 76.800 | 77.100 | 77.100 | 30,690 |
| 2024-09-26 | 77.600 | 77.600 | 76.400 | 77.400 | 77.400 | 30,198 |
| 2024-09-25 | 76.900 | 77.300 | 76.800 | 77.200 | 77.200 | 46,303 |
| 2024-09-24 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 1,167 |
| 2024-09-23 | 76.000 | 77.500 | 75.500 | 76.300 | 76.300 | 24,958 |
| 2024-09-20 | 75.000 | 75.700 | 75.000 | 75.500 | 75.500 | 28,660 |
| 2024-09-19 | 74.100 | 75.600 | 74.000 | 75.100 | 75.100 | 31,669 |
| 2024-09-18 | 74.000 | 74.300 | 74.000 | 74.200 | 74.200 | 25,538 |
| 2024-09-16 | 74.700 | 74.700 | 74.000 | 74.000 | 74.000 | 5,633 |
| 2024-09-13 | 73.900 | 74.000 | 73.500 | 73.500 | 73.500 | 3,270 |
| 2024-09-12 | 74.100 | 74.100 | 73.700 | 73.900 | 73.900 | 12,113 |
| 2024-09-11 | 74.700 | 74.700 | 72.700 | 72.700 | 72.700 | 27,198 |
| 2024-09-10 | 72.600 | 72.700 | 72.500 | 72.600 | 72.600 | 33,261 |
| 2024-09-09 | 72.500 | 73.300 | 72.000 | 72.500 | 72.500 | 54,653 |
| 2024-09-06 | 74.400 | 74.400 | 72.900 | 73.500 | 73.500 | 23,824 |
| 2024-09-05 | 73.100 | 73.800 | 73.100 | 73.600 | 73.600 | 14,579 |
| 2024-09-04 | 72.300 | 73.600 | 72.300 | 73.100 | 73.100 | 103,988 |
| 2024-09-03 | 75.000 | 75.000 | 74.300 | 74.600 | 74.600 | 8,900 |
| 2024-09-02 | 76.000 | 76.000 | 74.500 | 74.600 | 74.600 | 13,280 |
| 2024-08-30 | 74.900 | 75.600 | 74.700 | 75.000 | 75.000 | 17,941 |
| 2024-08-29 | 74.300 | 75.000 | 74.100 | 74.900 | 74.900 | 23,625 |
| 2024-08-28 | 76.900 | 76.900 | 75.200 | 75.800 | 75.800 | 22,738 |
| 2024-08-27 | 75.000 | 75.500 | 74.400 | 74.900 | 74.900 | 28,840 |
| 2024-08-26 | 75.800 | 77.000 | 75.800 | 77.000 | 77.000 | 58,590 |
| 2024-08-23 | 74.900 | 75.400 | 74.400 | 75.400 | 75.400 | 40,714 |
| 2024-08-22 | 75.300 | 75.300 | 74.900 | 74.900 | 74.900 | 9,657 |
| 2024-08-21 | 74.900 | 75.300 | 74.700 | 75.300 | 75.300 | 51,631 |
| 2024-08-20 | 75.100 | 75.100 | 74.900 | 74.900 | 74.900 | 34,807 |
| 2024-08-19 | 74.900 | 75.100 | 74.900 | 75.000 | 75.000 | 39,584 |
| 2024-08-16 | 75.000 | 75.000 | 74.700 | 74.900 | 74.900 | 26,968 |
| 2024-08-15 | 74.500 | 74.800 | 74.000 | 74.400 | 74.400 | 16,903 |
| 2024-08-14 | 74.400 | 74.900 | 74.400 | 74.500 | 74.500 | 17,251 |
| 2024-08-13 | 73.900 | 73.900 | 73.700 | 73.700 | 73.700 | 7,305 |
| 2024-08-12 | 73.200 | 74.000 | 72.700 | 73.400 | 73.400 | 49,064 |
| 2024-08-09 | 73.200 | 73.900 | 73.200 | 73.300 | 73.300 | 34,547 |
| 2024-08-08 | 72.100 | 73.600 | 72.100 | 72.900 | 72.900 | 45,353 |
| 2024-08-07 | 73.200 | 74.500 | 73.200 | 74.500 | 74.500 | 36,379 |
| 2024-08-06 | 73.500 | 73.500 | 72.000 | 73.200 | 73.200 | 86,881 |
| 2024-08-05 | 74.500 | 74.500 | 72.800 | 72.800 | 72.800 | 172,303 |
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.