Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	77.000	80.100	76.300	78.600	78.600	1,335,000
2023-11-08	79.500	80.400	76.100	76.500	76.500	2,134,000
2023-11-07	76.800	76.800	76.800	76.800	76.800	618,000
2023-11-06	69.300	69.900	69.100	69.900	69.900	67,000
2023-11-03	69.000	69.400	68.000	68.900	68.900	109,000
2023-11-02	67.500	68.600	67.400	68.400	68.400	58,000
2023-11-01	66.700	67.500	66.700	67.300	67.300	36,000
2023-10-31	68.000	68.200	66.700	66.800	66.800	142,000
2023-10-30	68.600	68.600	67.700	68.000	68.000	54,000
2023-10-27	69.000	69.000	68.500	68.500	68.500	18,000
2023-10-26	69.400	69.400	68.500	68.600	68.600	56,000
2023-10-25	69.100	69.700	69.100	69.400	69.400	35,000
2023-10-24	68.000	69.100	68.000	69.100	69.100	56,000
2023-10-23	68.200	69.500	68.200	68.800	68.800	43,000
2023-10-20	68.000	69.200	67.600	68.700	68.700	63,000
2023-10-19	68.200	68.200	67.700	68.200	68.200	43,000
2023-10-18	69.100	69.100	68.300	68.300	68.300	123,000
2023-10-17	69.900	70.000	69.100	69.200	69.200	65,000
2023-10-16	70.000	70.000	69.400	69.500	69.500	81,000
2023-10-13	69.700	70.500	69.600	70.200	70.200	69,000
2023-10-12	69.500	69.700	68.800	69.300	69.300	400,000
2023-10-11	71.800	72.000	70.600	70.900	70.900	207,000
2023-10-06	71.500	72.100	71.500	71.600	71.600	63,000
2023-10-05	71.500	71.800	71.400	71.600	71.600	78,000
2023-10-04	72.000	72.000	71.100	71.300	71.300	153,000
2023-10-03	72.600	72.600	71.800	72.200	72.200	91,000
2023-10-02	73.100	73.100	71.800	72.300	72.300	127,000
2023-09-28	71.700	72.300	71.300	71.400	71.400	99,000
2023-09-27	72.000	72.000	71.100	71.600	71.600	54,000
2023-09-26	73.400	73.400	71.500	71.600	71.600	150,000
2023-09-25	73.100	73.300	72.700	72.700	72.700	96,000
2023-09-22	72.200	72.900	71.600	72.500	72.500	87,000
2023-09-21	73.500	73.500	71.400	72.000	72.000	341,000
2023-09-20	75.500	75.500	73.100	73.600	73.600	181,000
2023-09-19	76.500	76.500	74.300	74.600	74.600	164,000
2023-09-18	76.300	76.800	75.800	75.800	75.800	103,000
2023-09-15	77.700	78.000	76.200	76.300	76.300	136,000
2023-09-14	77.000	77.400	76.500	77.300	77.300	76,000
2023-09-13	76.700	77.100	76.300	76.600	76.600	133,000
2023-09-12	78.500	78.700	76.500	76.500	76.500	447,000
2023-09-11	80.000	80.900	79.200	79.500	79.500	350,000
2023-09-08	78.200	81.000	77.500	79.600	79.600	747,000
2023-09-07	77.700	79.700	77.700	78.100	78.100	269,000
2023-09-06	79.000	79.000	77.600	77.600	77.600	145,000
2023-09-05	76.600	80.500	76.400	78.500	78.500	753,000
2023-09-04	76.000	76.500	75.400	76.400	76.400	104,000
2023-09-01	76.200	76.300	75.400	75.700	75.700	70,000
2023-08-31	75.600	76.300	75.500	76.100	76.100	96,000
2023-08-30	74.600	75.400	74.500	75.200	75.200	47,000
2023-08-29	74.200	74.500	74.100	74.500	74.500	34,000
2023-08-28	74.600	74.600	73.700	73.700	73.700	84,000
2023-08-25	75.600	75.600	74.500	74.500	74.500	103,000
2023-08-24	77.400	77.400	75.800	75.900	75.900	95,000
2023-08-23	76.200	76.900	76.200	76.500	76.500	107,000
2023-08-22	77.600	77.600	76.200	76.200	76.200	125,000
2023-08-21	76.400	77.800	76.300	77.300	77.300	223,000
2023-08-18	76.200	77.300	75.600	76.000	76.000	159,000
2023-08-17	75.000	76.600	74.800	76.400	76.400	195,000
2023-08-16	75.300	75.300	73.800	74.900	74.900	71,000
2023-08-15	74.100	75.400	74.100	75.400	75.400	132,000

← NewerPage 13 of 21 · 1,222 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.