Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	63.700	63.900	62.700	63.000	59.839	91,346
2023-02-14	63.400	64.300	63.300	63.800	60.599	63,304
2023-02-13	62.800	63.500	62.300	63.200	60.029	46,216
2023-02-10	64.100	64.500	62.500	62.800	59.649	131,329
2023-02-09	64.200	64.600	63.900	64.100	60.884	95,991
2023-02-08	64.300	64.600	63.800	64.200	60.979	116,356
2023-02-07	64.000	64.700	63.000	63.600	60.409	111,396
2023-02-06	64.800	64.900	63.800	64.800	61.549	145,394
2023-02-03	64.400	65.300	64.200	64.800	61.549	214,814
2023-02-02	64.700	65.100	63.000	64.100	60.884	334,665
2023-02-01	62.600	63.900	62.500	63.900	60.694	249,672
2023-01-31	62.000	63.200	61.900	62.100	58.984	89,724
2023-01-30	61.600	62.500	61.600	62.000	58.889	141,388
2023-01-17	60.700	61.800	60.700	61.100	58.034	87,761
2023-01-16	60.200	60.800	60.200	60.700	57.654	29,000
2023-01-13	60.700	60.700	60.000	60.000	56.989	85,492
2023-01-12	61.500	61.500	60.000	60.000	56.989	101,777
2023-01-11	60.200	60.500	59.300	60.000	56.989	86,958
2023-01-10	61.500	61.900	60.800	61.100	58.034	52,102
2023-01-09	60.500	61.200	60.500	60.800	57.749	58,283
2023-01-06	60.000	60.100	59.500	60.100	57.084	15,181
2023-01-05	60.500	60.800	60.000	60.000	56.989	74,954
2023-01-04	59.300	60.300	59.100	59.800	56.799	44,016
2023-01-03	58.800	59.600	58.800	59.600	56.609	61,000
2022-12-30	58.900	59.000	58.400	58.900	55.945	53,005
2022-12-29	58.100	58.500	57.400	58.300	55.375	46,200
2022-12-28	59.000	59.000	58.000	58.100	55.185	84,776
2022-12-27	59.200	59.800	59.000	59.200	56.230	46,348
2022-12-26	59.700	60.400	58.800	59.100	56.135	43,589
2022-12-23	59.500	59.500	57.600	59.500	56.514	111,578
2022-12-22	61.100	61.100	59.700	59.700	56.704	114,509
2022-12-21	61.000	61.800	59.900	60.000	56.989	293,400
2022-12-20	61.100	61.500	60.000	60.300	57.274	312,424
2022-12-19	62.900	63.000	60.200	61.000	57.939	470,682
2022-12-16	63.200	64.200	62.500	62.500	59.364	188,359
2022-12-15	63.500	65.000	63.500	64.300	61.074	272,317
2022-12-14	63.800	64.600	63.400	63.800	60.599	123,145
2022-12-13	64.900	65.600	63.500	63.500	60.314	201,678
2022-12-12	64.800	65.200	64.300	64.400	61.169	168,941
2022-12-09	64.500	64.600	63.800	64.100	60.884	106,235
2022-12-08	65.000	65.700	63.300	64.300	61.074	294,824
2022-12-07	64.900	66.100	64.200	65.200	61.928	516,685
2022-12-06	65.900	66.200	64.100	65.100	61.833	198,551
2022-12-05	65.100	66.600	65.100	65.700	62.403	280,657
2022-12-02	64.900	66.200	64.700	64.900	61.644	170,911
2022-12-01	64.300	65.700	64.300	64.800	61.549	302,555
2022-11-30	63.100	64.600	63.100	64.100	60.884	118,110
2022-11-29	63.600	63.800	62.700	63.000	59.839	116,852
2022-11-28	62.200	63.600	62.200	63.600	60.409	103,934
2022-11-25	64.100	64.700	63.300	63.300	60.124	127,932
2022-11-24	64.300	64.800	63.800	64.400	61.169	136,280
2022-11-23	63.300	66.400	63.300	64.600	61.359	978,021
2022-11-22	64.000	64.000	62.400	62.500	59.364	290,613
2022-11-21	63.000	64.100	61.800	63.100	59.934	222,530
2022-11-18	63.000	64.200	62.100	62.600	59.459	217,249
2022-11-17	66.500	66.500	62.200	62.900	59.744	582,041
2022-11-16	64.800	64.800	61.300	61.500	58.414	325,462
2022-11-15	59.800	63.600	59.800	62.400	59.269	560,476
2022-11-14	61.200	61.600	59.800	60.200	57.179	264,451
2022-11-11	63.800	64.000	60.500	60.900	57.844	431,333

← NewerPage 16 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.