Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	61.000	62.400	60.000	61.700	58.604	217,000
2022-11-09	62.100	62.100	61.300	61.600	58.509	153,721
2022-11-08	61.000	62.400	60.800	60.800	57.749	111,701
2022-11-07	60.300	61.300	60.300	60.600	57.559	81,463
2022-11-04	59.300	60.500	59.000	60.100	57.084	108,005
2022-11-03	59.000	59.800	58.200	59.300	56.325	128,250
2022-11-02	59.000	59.900	58.200	59.600	56.609	134,747
2022-11-01	56.700	58.500	56.700	58.500	55.565	131,104
2022-10-31	56.800	57.600	56.400	56.700	53.855	78,000
2022-10-28	56.500	56.700	55.600	55.800	53.000	71,482
2022-10-27	57.800	58.000	56.500	57.300	54.425	117,579
2022-10-26	56.000	56.900	55.300	56.100	53.285	94,011
2022-10-25	59.600	59.600	56.400	56.600	53.760	175,895
2022-10-24	59.700	60.400	58.500	59.200	56.230	85,177
2022-10-21	59.900	59.900	58.200	58.300	55.375	105,343
2022-10-20	60.200	60.200	58.500	59.900	56.894	98,101
2022-10-19	60.900	61.800	60.300	60.300	57.274	38,123
2022-10-18	60.300	60.800	59.900	60.400	57.369	73,098
2022-10-17	60.900	60.900	58.600	59.600	56.609	106,436
2022-10-14	59.800	61.600	59.800	61.100	58.034	243,657
2022-10-13	61.000	61.800	58.600	58.800	55.850	264,098
2022-10-12	66.300	66.500	60.800	61.200	58.129	686,168
2022-10-11	65.100	67.500	63.700	66.300	62.973	302,726
2022-10-07	68.100	68.100	66.600	67.200	63.828	231,852
2022-10-06	69.000	69.000	66.600	67.900	64.493	101,939
2022-10-05	70.600	70.600	67.800	67.800	64.398	168,533
2022-10-04	68.000	69.400	67.100	68.700	65.253	146,506
2022-10-03	65.000	67.500	64.500	66.200	62.878	87,755
2022-09-30	65.400	66.000	63.000	66.000	62.688	205,695
2022-09-29	67.000	67.200	65.800	66.000	62.688	166,547
2022-09-28	70.900	71.000	65.400	65.600	62.308	402,304
2022-09-27	69.500	70.700	68.200	70.200	66.678	287,337
2022-09-26	70.200	70.200	68.500	69.000	65.538	282,883
2022-09-23	73.900	74.900	71.700	71.700	68.102	248,576
2022-09-22	73.400	74.500	71.200	74.200	70.477	217,287
2022-09-21	76.000	76.000	73.800	74.000	70.287	301,511
2022-09-20	77.000	79.100	76.100	76.100	72.282	830,526
2022-09-19	81.800	82.100	73.400	74.900	71.142	1,236,398
2022-09-16	78.300	82.200	78.000	80.800	76.746	2,199,128
2022-09-15	75.000	79.000	74.100	77.500	73.611	1,179,639
2022-09-14	71.000	73.000	70.200	72.600	68.957	497,296
2022-09-13	74.000	77.400	73.400	73.400	69.717	640,239
2022-09-12	71.000	72.800	70.700	72.500	68.862	215,264
2022-09-08	67.800	70.000	67.800	69.800	66.298	92,217
2022-09-07	69.000	69.000	67.200	67.800	64.398	75,013
2022-09-06	69.000	70.200	68.000	69.000	65.538	131,623
2022-09-05	72.700	72.900	69.100	69.200	65.728	190,662
2022-09-02	74.500	75.500	73.000	73.200	69.527	155,163
2022-09-01	74.000	74.200	72.500	73.800	70.097	140,361
2022-08-31	74.700	75.500	73.200	74.500	70.762	139,016
2022-08-30	73.500	77.900	73.300	74.700	70.952	274,787
2022-08-29	70.700	72.900	70.600	72.800	69.147	113,635
2022-08-26	73.600	74.200	73.200	73.600	69.907	59,093
2022-08-25	73.500	74.800	73.100	73.600	69.907	109,040
2022-08-24	73.500	73.800	72.000	72.500	68.862	83,304
2022-08-23	72.000	72.800	71.100	72.800	69.147	57,151
2022-08-22	74.000	74.000	72.700	72.700	69.052	83,000
2022-08-19	74.800	75.400	74.100	74.300	70.572	145,020
2022-08-18	72.900	74.200	71.800	74.000	70.287	104,491
2022-08-17	73.500	74.500	72.200	72.900	69.242	269,361

← NewerPage 17 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.