Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | 623,000 |
| 2024-08-02 | 183.00 | 183.50 | 174.00 | 174.00 | 174.00 | 1,153,000 |
| 2024-08-01 | 188.50 | 191.50 | 184.50 | 189.50 | 189.50 | 704,000 |
| 2024-07-31 | 183.00 | 190.00 | 181.00 | 183.50 | 183.50 | 582,000 |
| 2024-07-30 | 180.00 | 187.00 | 177.50 | 186.00 | 186.00 | 606,000 |
| 2024-07-29 | 191.50 | 191.50 | 181.00 | 181.50 | 181.50 | 790,000 |
| 2024-07-26 | 191.00 | 194.00 | 182.00 | 186.50 | 186.50 | 885,000 |
| 2024-07-25 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2024-07-24 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2024-07-23 | 197.00 | 201.00 | 193.00 | 197.00 | 197.00 | 923,000 |
| 2024-07-22 | 195.00 | 198.50 | 183.50 | 192.00 | 192.00 | 1,231,000 |
| 2024-07-19 | 199.00 | 201.50 | 194.50 | 195.00 | 195.00 | 1,170,000 |
| 2024-07-18 | 198.50 | 201.50 | 192.00 | 200.00 | 200.00 | 1,572,000 |
| 2024-07-17 | 206.50 | 212.00 | 201.00 | 204.00 | 204.00 | 2,225,000 |
| 2024-07-16 | 201.50 | 205.50 | 200.00 | 200.50 | 200.50 | 535,000 |
| 2024-07-15 | 198.00 | 204.00 | 197.50 | 201.00 | 201.00 | 1,025,000 |
| 2024-07-12 | 205.50 | 206.00 | 198.00 | 200.00 | 200.00 | 1,679,000 |
| 2024-07-11 | 215.50 | 220.00 | 206.50 | 209.50 | 209.50 | 1,882,000 |
| 2024-07-10 | 207.00 | 217.00 | 207.00 | 209.50 | 209.50 | 1,394,000 |
| 2024-07-09 | 212.50 | 217.00 | 203.00 | 206.50 | 206.50 | 1,546,000 |
| 2024-07-08 | 229.93 | 237.36 | 207.13 | 209.61 | 209.61 | 3,227,847 |
| 2024-07-05 | 219.02 | 234.39 | 218.53 | 225.96 | 225.96 | 4,783,752 |
| 2024-07-04 | 202.18 | 216.05 | 200.69 | 216.05 | 216.05 | 2,979,629 |
| 2024-07-03 | 196.73 | 202.18 | 194.25 | 196.73 | 196.73 | 2,438,795 |
| 2024-07-02 | 192.00 | 202.00 | 191.00 | 195.00 | 195.00 | 4,144,000 |
| 2024-07-01 | 180.00 | 195.00 | 179.50 | 191.00 | 191.00 | 3,057,000 |
| 2024-06-28 | 181.00 | 183.00 | 180.00 | 180.50 | 180.50 | 399,000 |
| 2024-06-27 | 181.50 | 182.00 | 179.50 | 180.50 | 180.50 | 1,068,000 |
| 2024-06-26 | 184.00 | 192.00 | 184.00 | 188.50 | 182.04 | 2,157,000 |
| 2024-06-25 | 184.50 | 186.00 | 180.50 | 183.00 | 176.73 | 1,275,000 |
| 2024-06-24 | 181.50 | 181.50 | 177.50 | 178.00 | 171.90 | 437,000 |
| 2024-06-21 | 179.00 | 183.50 | 177.00 | 181.50 | 175.28 | 524,000 |
| 2024-06-20 | 177.00 | 180.50 | 176.50 | 179.50 | 179.50 | 457,000 |
| 2024-06-19 | 180.00 | 180.50 | 176.50 | 176.50 | 176.50 | 461,000 |
| 2024-06-18 | 180.50 | 182.50 | 177.00 | 177.00 | 177.00 | 567,000 |
| 2024-06-17 | 182.50 | 183.00 | 178.50 | 178.50 | 178.50 | 780,000 |
| 2024-06-14 | 184.00 | 189.00 | 183.00 | 183.00 | 183.00 | 911,000 |
| 2024-06-13 | 184.50 | 192.00 | 182.00 | 182.50 | 182.50 | 2,204,000 |
| 2024-06-12 | 178.50 | 181.50 | 174.00 | 180.00 | 180.00 | 1,089,000 |
| 2024-06-11 | 184.50 | 185.00 | 178.50 | 178.50 | 178.50 | 709,000 |
| 2024-06-07 | 180.00 | 186.00 | 179.00 | 184.50 | 184.50 | 752,000 |
| 2024-06-06 | 182.00 | 188.00 | 177.00 | 179.00 | 179.00 | 1,635,000 |
| 2024-06-05 | 181.00 | 182.50 | 177.00 | 177.50 | 177.50 | 595,000 |
| 2024-06-04 | 187.50 | 188.50 | 179.00 | 180.50 | 180.50 | 1,006,000 |
| 2024-06-03 | 188.00 | 190.00 | 185.00 | 185.50 | 185.50 | 1,023,000 |
| 2024-05-31 | 188.50 | 189.00 | 183.50 | 185.50 | 185.50 | 704,000 |
| 2024-05-30 | 187.50 | 189.50 | 183.00 | 186.00 | 186.00 | 1,286,000 |
| 2024-05-29 | 198.50 | 199.00 | 190.00 | 190.00 | 190.00 | 1,738,000 |
| 2024-05-28 | 191.50 | 197.00 | 189.00 | 196.50 | 196.50 | 2,066,000 |
| 2024-05-27 | 193.50 | 198.50 | 187.50 | 190.50 | 190.50 | 3,246,000 |
| 2024-05-24 | 177.50 | 195.50 | 177.00 | 193.00 | 193.00 | 4,593,000 |
| 2024-05-23 | 182.50 | 187.00 | 178.00 | 178.00 | 178.00 | 1,372,000 |
| 2024-05-22 | 187.00 | 190.00 | 182.00 | 183.50 | 183.50 | 1,141,000 |
| 2024-05-21 | 184.50 | 191.00 | 183.00 | 186.00 | 186.00 | 2,258,000 |
| 2024-05-20 | 184.50 | 185.00 | 178.50 | 184.00 | 184.00 | 1,902,000 |
| 2024-05-17 | 181.00 | 186.50 | 175.50 | 186.00 | 186.00 | 2,252,000 |
| 2024-05-16 | 192.00 | 194.50 | 179.50 | 179.50 | 179.50 | 4,685,000 |
| 2024-05-15 | 184.50 | 194.00 | 181.50 | 188.50 | 188.50 | 7,406,000 |
| 2024-05-14 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 3,309,000 |
| 2024-05-13 | 171.00 | 173.00 | 165.50 | 166.50 | 166.50 | 946,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 11.5330 TWD |
| 2025-06-27 | 8.3012 TWD |
| 2024-06-27 | 6.2160 TWD |
| 2023-06-15 | 4.0799 TWD |
| 2022-07-05 | 2.7404 TWD |
| 2021-07-26 | 1.5473 TWD |
| 2020-07-06 | 1.8207 TWD |
| 2019-07-03 | 2.5632 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.