Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	76.100	76.100	73.100	73.600	73.600	203,000
2023-08-11	75.100	76.800	75.100	76.100	76.100	326,000
2023-08-10	74.600	74.600	72.400	73.100	73.100	185,000
2023-08-09	76.700	78.300	74.600	74.700	74.700	354,000
2023-08-08	75.000	78.300	74.600	76.700	76.700	790,000
2023-08-07	72.700	73.100	72.100	73.100	73.100	85,000
2023-08-04	72.500	73.000	71.900	72.600	72.600	132,000
2023-08-03	72.500	72.500	72.500	72.500	72.500	0
2023-08-02	73.200	73.600	71.700	72.500	72.500	93,000
2023-08-01	73.900	73.900	72.800	73.700	73.700	70,000
2023-07-31	75.100	75.600	73.200	73.800	73.800	109,000
2023-07-28	75.200	75.200	74.000	74.700	74.700	86,000
2023-07-27	73.700	76.000	73.700	74.600	74.600	206,000
2023-07-26	73.100	74.000	72.600	73.000	73.000	97,000
2023-07-25	70.200	73.100	70.200	72.600	72.600	182,000
2023-07-24	73.500	73.700	70.500	71.300	71.300	290,000
2023-07-21	74.500	75.100	73.800	73.800	73.800	86,000
2023-07-20	73.800	75.300	72.400	74.900	74.900	152,000
2023-07-19	75.700	76.200	73.800	73.800	73.800	290,000
2023-07-18	78.300	78.300	75.600	76.100	76.100	267,000
2023-07-17	77.400	79.100	77.300	78.200	78.200	138,000
2023-07-14	76.200	77.800	76.200	77.300	77.300	113,000
2023-07-13	76.800	77.800	75.800	75.800	75.800	162,000
2023-07-12	76.800	77.400	76.400	76.500	76.500	122,000
2023-07-11	77.500	78.000	76.200	76.200	76.200	404,000
2023-07-10	79.500	79.500	78.100	78.700	78.700	101,000
2023-07-07	79.100	80.100	78.600	79.500	79.500	137,000
2023-07-06	81.000	81.500	80.000	80.100	80.100	185,000
2023-07-05	79.100	81.600	79.100	81.300	81.300	316,000
2023-07-04	78.500	79.100	78.000	79.100	79.100	141,000
2023-07-03	77.500	78.800	77.500	78.500	78.500	116,000
2023-06-30	77.500	78.000	76.800	77.500	77.500	59,000
2023-06-29	78.300	78.300	76.900	77.000	77.000	97,000
2023-06-28	76.500	78.400	76.500	77.400	77.400	100,000
2023-06-27	76.700	77.400	76.100	76.300	76.300	201,000
2023-06-26	77.500	78.000	76.600	77.200	77.200	136,000
2023-06-21	77.400	79.000	77.400	78.300	78.300	98,000
2023-06-20	80.000	80.000	75.600	78.500	78.500	331,000
2023-06-19	79.600	80.400	79.500	79.600	79.600	237,000
2023-06-16	82.600	82.600	80.100	80.100	80.100	415,000
2023-06-15	80.800	82.600	80.500	82.500	82.500	750,000
2023-06-14	82.700	84.500	82.100	84.500	80.260	695,000
2023-06-13	82.800	83.500	81.500	81.600	77.506	665,000
2023-06-12	82.000	82.900	80.500	80.500	76.461	371,000
2023-06-09	81.300	82.600	80.800	82.000	77.885	551,085
2023-06-08	81.400	82.100	80.200	80.700	76.651	248,614
2023-06-07	79.000	83.000	79.000	81.300	77.221	611,475
2023-06-06	79.500	79.700	78.600	78.800	74.846	214,352
2023-06-05	80.800	80.900	79.600	80.000	75.986	217,296
2023-06-02	81.500	81.800	79.900	80.500	76.461	296,947
2023-06-01	79.800	80.900	79.500	80.800	76.746	202,826
2023-05-31	79.800	80.900	79.600	79.800	75.796	281,641
2023-05-30	78.100	79.700	77.900	79.700	75.701	211,463
2023-05-29	78.200	78.700	77.900	78.200	74.276	206,105
2023-05-26	76.800	78.000	76.800	77.400	73.516	373,597
2023-05-25	76.500	76.900	76.000	76.500	72.661	107,013
2023-05-24	76.900	77.200	75.800	76.400	72.566	195,306
2023-05-23	75.800	77.200	75.300	76.800	72.946	392,769
2023-05-22	75.600	75.600	74.200	75.300	71.522	194,327
2023-05-19	75.500	76.000	74.300	74.900	71.142	454,134

← NewerPage 14 of 21 · 1,226 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.