Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 176.50 | 177.50 | 170.50 | 171.00 | 171.00 | 1,553,000 |
| 2024-05-09 | 180.00 | 184.00 | 175.00 | 175.50 | 175.50 | 4,513,000 |
| 2024-05-08 | 163.50 | 180.00 | 162.50 | 174.50 | 174.50 | 2,949,000 |
| 2024-05-07 | 163.50 | 168.50 | 161.00 | 165.00 | 165.00 | 1,322,000 |
| 2024-05-06 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 432,000 |
| 2024-05-03 | 162.00 | 162.00 | 156.50 | 156.50 | 156.50 | 675,000 |
| 2024-05-02 | 161.00 | 161.50 | 158.50 | 159.00 | 159.00 | 605,000 |
| 2024-04-30 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 513,000 |
| 2024-04-29 | 168.00 | 168.00 | 162.00 | 164.50 | 164.50 | 823,000 |
| 2024-04-26 | 166.50 | 169.50 | 165.50 | 165.50 | 165.50 | 708,000 |
| 2024-04-25 | 168.00 | 168.00 | 162.00 | 164.50 | 164.50 | 637,000 |
| 2024-04-24 | 169.00 | 171.00 | 167.50 | 169.50 | 169.50 | 988,000 |
| 2024-04-23 | 164.50 | 168.50 | 162.50 | 164.50 | 164.50 | 724,000 |
| 2024-04-22 | 168.50 | 169.00 | 159.50 | 161.00 | 161.00 | 1,280,000 |
| 2024-04-19 | 171.50 | 171.50 | 159.50 | 165.00 | 165.00 | 2,998,000 |
| 2024-04-18 | 182.00 | 183.00 | 174.00 | 175.50 | 175.50 | 2,289,000 |
| 2024-04-17 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 2,256,000 |
| 2024-04-16 | 182.50 | 183.50 | 168.50 | 175.00 | 175.00 | 3,136,000 |
| 2024-04-15 | 193.00 | 193.00 | 184.50 | 185.00 | 185.00 | 2,628,000 |
| 2024-04-12 | 183.50 | 194.50 | 182.00 | 193.00 | 193.00 | 3,274,000 |
| 2024-04-11 | 187.50 | 189.50 | 181.50 | 181.50 | 181.50 | 2,185,000 |
| 2024-04-10 | 185.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1,957,000 |
| 2024-04-09 | 188.50 | 194.50 | 183.00 | 183.00 | 183.00 | 4,347,000 |
| 2024-04-08 | 183.00 | 195.00 | 181.00 | 183.00 | 183.00 | 3,920,000 |
| 2024-04-03 | 180.00 | 185.50 | 177.00 | 182.00 | 182.00 | 3,602,000 |
| 2024-04-02 | 170.00 | 188.00 | 170.00 | 182.50 | 182.50 | 11,581,000 |
| 2024-04-01 | 162.00 | 173.50 | 158.00 | 173.50 | 173.50 | 8,011,000 |
| 2024-03-29 | 159.00 | 167.00 | 152.50 | 154.00 | 154.00 | 8,039,000 |
| 2024-03-28 | 149.00 | 159.00 | 148.50 | 158.00 | 158.00 | 3,911,000 |
| 2024-03-27 | 148.00 | 149.00 | 145.50 | 147.00 | 147.00 | 856,000 |
| 2024-03-26 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 1,427,096 |
| 2024-03-25 | 154.00 | 157.00 | 153.50 | 153.50 | 153.50 | 893,000 |
| 2024-03-22 | 154.50 | 155.50 | 152.00 | 155.50 | 155.50 | 1,125,000 |
| 2024-03-21 | 153.50 | 158.00 | 153.50 | 153.50 | 153.50 | 2,145,000 |
| 2024-03-20 | 155.00 | 156.00 | 151.00 | 153.50 | 153.50 | 1,652,000 |
| 2024-03-19 | 152.00 | 154.50 | 150.00 | 152.50 | 152.50 | 1,583,000 |
| 2024-03-18 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 1,762,817 |
| 2024-03-15 | 149.50 | 153.00 | 148.50 | 148.50 | 148.50 | 1,315,000 |
| 2024-03-14 | 152.50 | 153.50 | 148.50 | 148.50 | 148.50 | 1,714,000 |
| 2024-03-13 | 165.00 | 165.00 | 150.50 | 156.50 | 156.50 | 4,849,000 |
| 2024-03-12 | 153.00 | 160.00 | 148.00 | 160.00 | 160.00 | 3,927,000 |
| 2024-03-11 | 147.50 | 157.50 | 147.50 | 153.00 | 153.00 | 4,206,000 |
| 2024-03-08 | 163.00 | 169.50 | 147.00 | 147.50 | 147.50 | 9,088,000 |
| 2024-03-07 | 155.00 | 167.50 | 155.00 | 157.50 | 157.50 | 10,099,000 |
| 2024-03-06 | 145.50 | 158.00 | 144.00 | 152.50 | 152.50 | 4,593,000 |
| 2024-03-05 | 144.50 | 146.00 | 141.00 | 145.50 | 145.50 | 1,160,000 |
| 2024-03-04 | 147.50 | 149.50 | 144.00 | 144.50 | 144.50 | 2,031,000 |
| 2024-03-01 | 145.00 | 146.50 | 141.00 | 143.50 | 143.50 | 1,727,000 |
| 2024-02-29 | 147.50 | 148.50 | 144.00 | 146.00 | 146.00 | 2,057,000 |
| 2024-02-27 | 146.00 | 147.00 | 139.50 | 143.00 | 143.00 | 2,781,000 |
| 2024-02-26 | 149.50 | 149.50 | 143.50 | 146.00 | 146.00 | 2,394,000 |
| 2024-02-23 | 149.00 | 155.50 | 147.50 | 149.50 | 149.50 | 5,086,000 |
| 2024-02-22 | 150.50 | 152.50 | 144.00 | 147.00 | 147.00 | 4,605,000 |
| 2024-02-21 | 145.50 | 148.50 | 142.00 | 146.00 | 146.00 | 2,961,000 |
| 2024-02-20 | 139.50 | 150.50 | 138.00 | 144.50 | 144.50 | 6,988,000 |
| 2024-02-19 | 140.00 | 141.50 | 136.00 | 137.50 | 137.50 | 2,260,000 |
| 2024-02-16 | 136.00 | 146.00 | 134.50 | 143.00 | 143.00 | 5,690,000 |
| 2024-02-15 | 129.00 | 135.50 | 123.50 | 133.00 | 133.00 | 3,223,000 |
| 2024-02-05 | 131.00 | 134.00 | 126.00 | 126.50 | 126.50 | 2,778,000 |
| 2024-02-02 | 130.00 | 139.50 | 130.00 | 131.50 | 131.50 | 7,767,000 |
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.