Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	129.00	132.50	126.50	128.50	128.50	8,201,000
2024-01-31	121.00	129.00	121.00	129.00	129.00	9,498,000
2024-01-30	116.00	118.00	114.00	117.50	117.50	2,166,000
2024-01-29	115.00	116.00	111.00	115.00	115.00	2,184,000
2024-01-26	114.00	118.00	113.00	114.50	114.50	3,593,000
2024-01-25	115.50	117.50	112.50	113.00	113.00	3,411,000
2024-01-24	114.00	115.50	113.00	113.00	113.00	1,664,000
2024-01-23	111.50	115.00	110.00	114.50	114.50	2,240,000
2024-01-22	109.50	113.00	108.00	113.00	113.00	2,506,000
2024-01-19	112.50	114.00	108.00	108.50	108.50	3,428,000
2024-01-18	114.00	120.50	110.00	110.00	110.00	13,998,000
2024-01-17	104.50	111.00	104.00	111.00	111.00	4,549,000
2024-01-16	105.50	106.50	104.00	104.00	104.00	1,220,000
2024-01-15	104.00	109.50	104.00	106.50	106.50	2,640,523
2024-01-12	104.00	104.50	101.00	102.00	102.00	1,061,000
2024-01-11	105.00	109.00	103.50	103.50	103.50	3,437,000
2024-01-10	103.00	105.50	102.00	102.00	102.00	1,068,000
2024-01-09	109.50	109.50	103.00	103.50	103.50	1,814,000
2024-01-08	109.00	111.50	106.00	107.50	107.50	1,371,000
2024-01-05	110.50	112.50	108.00	108.50	108.50	1,876,000
2024-01-04	112.00	114.50	106.00	110.00	110.00	4,573,000
2024-01-03	113.00	117.00	110.00	113.00	113.00	3,871,000
2024-01-02	116.00	118.00	112.00	113.50	113.50	5,739,000
2023-12-29	116.00	119.00	110.00	116.00	116.00	18,381,000
2023-12-28	104.50	112.00	102.50	112.00	112.00	5,217,000
2023-12-27	108.50	108.50	97.600	102.00	102.00	10,088,000
2023-12-26	93.500	101.50	92.800	101.50	101.50	4,568,000
2023-12-25	91.600	94.400	91.600	92.500	92.500	1,174,000
2023-12-22	90.500	92.300	90.100	91.000	91.000	419,000
2023-12-21	90.100	91.400	89.400	89.800	89.800	550,000
2023-12-20	87.200	91.700	87.200	91.400	91.400	1,375,000
2023-12-19	88.400	88.700	86.600	86.800	86.800	369,000
2023-12-18	87.800	88.800	87.400	88.200	88.200	435,000
2023-12-15	87.300	88.400	87.000	87.000	87.000	358,000
2023-12-14	88.000	88.800	87.000	87.300	87.300	450,000
2023-12-13	87.600	88.000	86.800	87.200	87.200	383,000
2023-12-12	86.900	88.800	86.900	87.100	87.100	680,000
2023-12-11	86.000	86.500	84.200	86.000	86.000	597,000
2023-12-08	85.800	86.400	85.500	86.000	86.000	455,000
2023-12-07	86.700	87.500	85.400	85.600	85.600	735,000
2023-12-06	87.100	87.500	85.800	86.900	86.900	675,000
2023-12-05	86.400	87.500	85.400	87.000	87.000	878,000
2023-12-04	89.000	89.100	86.900	86.900	86.900	771,000
2023-12-01	89.700	90.900	88.700	88.700	88.700	637,000
2023-11-30	88.300	90.500	88.300	89.700	89.700	1,165,000
2023-11-29	87.800	88.800	86.300	87.800	87.800	998,000
2023-11-28	85.100	89.000	85.000	87.400	87.400	1,771,000
2023-11-27	95.100	99.900	85.400	85.700	85.700	7,456,000
2023-11-24	92.600	94.600	91.400	94.600	94.600	1,871,000
2023-11-23	92.000	93.700	90.800	91.400	91.400	1,300,000
2023-11-22	91.600	94.900	91.500	91.900	91.900	1,895,000
2023-11-21	96.000	96.000	91.200	91.200	91.200	2,409,000
2023-11-20	93.100	96.000	90.600	96.000	96.000	2,223,000
2023-11-17	94.700	96.500	93.800	94.400	94.400	3,860,000
2023-11-16	95.200	97.200	92.200	93.000	93.000	10,869,000
2023-11-15	89.000	92.400	88.500	92.400	92.400	7,572,000
2023-11-14	78.500	85.700	78.500	84.000	84.000	2,969,000
2023-11-13	80.700	81.100	78.700	79.000	79.000	950,000
2023-11-10	76.700	79.900	76.700	78.600	78.600	634,000
2023-11-09	77.000	80.100	76.300	78.600	78.600	1,335,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.