Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	72.265	73.040	70.715	73.040	69.375	226,946
2022-08-15	69.068	72.168	69.068	71.587	67.994	481,341
2022-08-12	68.584	69.262	67.905	68.777	65.326	98,021
2022-08-11	69.843	71.490	68.196	68.777	65.326	522,109
2022-08-10	65.096	65.871	65.096	65.871	62.566	45,433
2022-08-09	65.193	65.290	64.709	65.096	61.830	22,029
2022-08-08	65.096	65.387	64.806	65.096	61.830	33,062
2022-08-05	66.356	66.356	65.387	65.677	62.382	42,358
2022-08-04	64.903	65.290	64.224	64.806	61.554	55,044
2022-08-03	66.162	66.162	64.224	64.806	61.554	52,653
2022-08-02	65.677	65.677	64.806	64.806	61.554	51,628
2022-08-01	66.452	66.452	65.677	65.871	62.566	27,062
2022-07-29	68.099	69.843	65.871	66.549	63.210	327,935
2022-07-28	67.324	67.809	65.193	67.809	64.406	221,127
2022-07-27	66.259	66.259	65.290	66.065	62.750	83,359
2022-07-26	67.324	68.390	66.259	66.259	62.934	137,346
2022-07-25	65.677	67.324	65.484	67.324	63.946	109,457
2022-07-22	68.002	68.002	65.193	66.549	63.210	96,025
2022-07-21	66.065	67.034	65.871	67.034	63.670	116,762
2022-07-20	65.484	67.131	64.999	65.484	62.198	140,514
2022-07-19	63.934	65.387	63.256	64.709	61.462	84,805
2022-07-18	64.224	65.387	64.224	64.903	61.646	53,812
2022-07-15	63.837	65.290	63.449	64.224	61.002	152,106
2022-07-14	62.287	64.418	61.028	63.062	59.898	154,031
2022-07-13	61.996	63.449	61.996	62.384	59.254	144,526
2022-07-12	61.996	62.675	60.447	60.640	57.597	149,037
2022-07-11	60.834	65.096	60.447	63.353	60.174	182,856
2022-07-08	59.962	61.706	59.478	60.834	57.782	203,986
2022-07-07	58.122	60.059	56.959	58.897	55.941	212,855
2022-07-06	60.543	61.221	58.412	59.478	56.493	135,845
2022-07-05	58.219	60.931	57.153	60.931	57.874	135,140
2022-07-04	58.703	60.640	58.703	59.478	53.775	103,310
2022-07-01	60.350	64.224	59.187	59.187	53.512	155,696
2022-06-30	63.934	63.934	61.512	61.706	55.789	195,156
2022-06-29	65.096	65.968	62.868	63.934	57.804	229,408
2022-06-28	66.162	67.034	65.677	66.162	59.818	43,593
2022-06-27	65.193	67.809	65.193	67.034	60.606	95,116
2022-06-24	65.387	66.646	63.934	64.903	58.680	147,816
2022-06-23	67.324	68.196	64.031	64.709	58.504	122,156
2022-06-22	70.230	70.230	65.871	66.452	60.081	332,100
2022-06-21	68.099	70.521	67.324	70.521	63.759	86,589
2022-06-20	71.005	72.168	67.034	67.518	61.044	282,813
2022-06-17	71.199	72.846	71.102	71.974	65.073	129,883
2022-06-16	77.399	77.496	72.846	72.943	65.949	152,677
2022-06-15	75.752	77.011	75.558	75.946	68.664	102,473
2022-06-14	75.655	76.721	74.105	75.364	68.138	154,997
2022-06-13	77.496	78.852	76.527	76.527	69.189	389,449
2022-06-10	76.527	77.205	75.655	76.430	69.102	69,207
2022-06-09	76.333	76.430	75.655	76.333	69.014	37,338
2022-06-08	77.011	77.592	75.752	75.752	68.489	102,494
2022-06-07	76.624	76.817	75.558	76.236	68.927	90,870
2022-06-06	76.042	76.914	76.042	76.430	69.102	57,260
2022-06-02	75.849	77.496	75.364	76.527	69.189	299,580
2022-06-01	72.749	75.558	72.749	75.171	67.963	151,041
2022-05-31	74.493	74.493	73.136	73.911	66.825	135,853
2022-05-30	74.880	75.461	74.493	74.493	67.350	78,560
2022-05-27	73.330	74.105	73.233	74.008	66.912	70,199
2022-05-26	72.943	73.815	72.361	72.652	65.686	63,026
2022-05-25	72.458	73.136	72.458	72.846	65.861	33,228
2022-05-24	74.977	74.977	72.168	72.361	65.423	75,566

← NewerPage 18 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.