Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	72.600	75.000	72.600	74.300	70.572	448,571
2023-05-17	72.400	73.200	72.100	72.400	68.767	168,876
2023-05-16	73.700	74.300	72.300	72.300	68.672	330,879
2023-05-15	70.800	73.600	70.700	72.900	69.242	321,135
2023-05-12	71.400	72.000	70.500	71.300	67.722	134,974
2023-05-11	73.000	74.700	70.500	70.500	66.963	549,814
2023-05-10	71.000	71.000	70.400	70.700	67.152	46,562
2023-05-09	71.300	71.300	70.400	70.700	67.152	84,959
2023-05-08	70.800	71.200	70.500	70.700	67.152	94,718
2023-05-05	70.500	70.500	70.200	70.300	66.773	46,077
2023-05-04	70.400	70.500	69.900	70.500	66.963	59,791
2023-05-03	71.100	71.100	70.300	70.400	66.868	49,135
2023-05-02	69.800	71.400	69.800	71.100	67.532	146,803
2023-04-28	70.100	70.100	69.400	69.800	66.298	84,335
2023-04-27	68.000	69.100	68.000	69.100	65.633	29,175
2023-04-26	67.500	68.500	67.400	68.400	64.968	77,755
2023-04-25	69.000	69.000	67.500	67.700	64.303	130,831
2023-04-24	68.300	70.000	67.800	69.000	65.538	72,076
2023-04-21	70.600	70.600	68.300	68.300	64.873	290,259
2023-04-20	71.300	71.300	70.300	70.300	66.773	175,124
2023-04-19	71.200	71.400	71.100	71.400	67.817	114,853
2023-04-18	72.200	72.200	71.100	71.200	67.627	191,454
2023-04-17	72.000	72.500	71.600	71.900	68.292	189,534
2023-04-14	72.000	72.600	71.400	71.400	67.817	318,900
2023-04-13	70.800	72.200	70.800	71.600	68.007	557,900
2023-04-12	71.100	71.100	69.800	70.200	66.678	164,410
2023-04-11	71.200	71.200	70.400	70.500	66.963	124,780
2023-04-10	71.100	71.500	70.800	70.900	67.342	101,636
2023-04-07	72.500	72.500	70.400	71.000	67.437	252,913
2023-04-06	70.200	71.800	69.800	71.000	67.437	587,836
2023-03-31	70.000	70.300	69.400	69.600	66.108	202,896
2023-03-30	68.400	70.100	68.400	69.500	66.013	192,150
2023-03-29	68.800	68.900	68.100	68.400	64.968	77,591
2023-03-28	69.900	69.900	68.000	68.300	64.873	218,189
2023-03-27	70.000	70.000	69.200	69.300	65.823	144,924
2023-03-24	69.900	70.500	69.500	69.700	66.203	359,955
2023-03-23	70.200	70.200	68.900	69.700	66.203	270,949
2023-03-22	69.200	70.700	68.800	69.700	66.203	710,189
2023-03-21	69.600	71.500	68.200	68.500	65.063	1,155,790
2023-03-20	68.500	68.500	67.000	67.400	64.018	191,367
2023-03-17	65.600	67.500	65.600	67.000	63.638	446,241
2023-03-16	69.900	71.500	65.200	65.200	61.928	2,491,077
2023-03-15	65.000	66.400	64.300	65.000	61.739	295,086
2023-03-14	66.500	66.500	65.100	65.500	62.213	133,216
2023-03-13	67.000	67.000	65.500	66.600	63.258	175,925
2023-03-10	67.400	68.300	66.900	67.500	64.113	180,983
2023-03-09	70.500	70.500	68.000	68.400	64.968	472,897
2023-03-08	68.000	70.600	67.500	69.400	65.918	858,663
2023-03-07	67.400	67.400	66.200	66.800	63.448	102,168
2023-03-06	67.400	68.000	66.600	66.900	63.543	254,370
2023-03-03	65.700	66.700	65.000	66.300	62.973	251,097
2023-03-02	65.500	65.500	63.600	64.700	61.454	172,282
2023-03-01	66.200	66.200	64.800	65.100	61.833	276,536
2023-02-24	68.200	68.200	66.500	66.500	63.163	192,308
2023-02-23	66.700	68.300	66.700	68.200	64.778	285,503
2023-02-22	67.000	68.100	65.800	66.600	63.258	294,438
2023-02-21	67.500	68.300	67.100	67.400	64.018	568,771
2023-02-20	63.600	67.300	63.600	66.800	63.448	923,547
2023-02-17	63.000	63.700	62.900	63.600	60.409	45,097
2023-02-16	63.100	63.500	63.000	63.300	60.124	51,103

← NewerPage 15 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.