Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	74.589	74.880	73.427	74.008	66.912	141,900
2022-05-20	74.880	75.558	74.299	74.299	67.175	106,985
2022-05-19	73.233	74.880	71.005	74.880	67.701	80,573
2022-05-18	74.783	76.527	74.783	75.752	68.489	149,821
2022-05-17	73.136	74.589	73.136	74.589	67.438	133,195
2022-05-16	76.527	77.011	73.621	73.621	66.562	212,906
2022-05-13	71.296	73.524	71.296	73.330	66.299	97,162
2022-05-12	74.589	74.686	71.780	71.877	64.985	282,726
2022-05-11	77.496	78.464	74.880	74.880	67.701	417,657
2022-05-10	74.105	75.268	73.621	74.783	67.613	75,360
2022-05-09	76.624	76.721	74.105	74.105	67.000	297,522
2022-05-06	76.139	78.949	75.461	76.817	69.452	115,677
2022-05-05	77.786	78.658	76.527	76.817	69.452	143,749
2022-05-04	77.496	77.496	76.139	76.236	68.927	43,409
2022-05-03	75.074	76.624	75.074	76.139	68.839	49,598
2022-04-29	76.527	78.174	76.042	76.721	69.365	228,328
2022-04-28	75.364	76.624	75.171	75.364	68.138	119,237
2022-04-27	74.589	75.946	73.621	75.558	68.314	244,730
2022-04-26	76.721	78.174	76.333	77.205	69.802	123,064
2022-04-25	77.302	77.883	76.139	76.527	69.189	271,317
2022-04-22	79.820	80.595	79.336	79.433	71.817	236,799
2022-04-21	78.949	80.983	78.949	80.595	72.868	177,663
2022-04-20	80.983	80.983	79.142	79.530	71.904	92,229
2022-04-19	79.530	80.692	79.045	79.336	71.729	264,787
2022-04-18	81.370	82.920	79.239	79.530	71.904	563,705
2022-04-15	83.695	83.695	82.145	82.630	74.707	205,796
2022-04-14	85.148	86.795	82.823	83.308	75.320	534,383
2022-04-13	81.080	84.858	81.080	83.986	75.933	439,887
2022-04-12	78.852	81.952	78.852	80.886	73.131	246,361
2022-04-11	82.630	82.726	80.305	80.305	72.605	226,170
2022-04-08	82.823	83.308	81.952	82.533	74.619	115,065
2022-04-07	84.567	84.761	81.370	81.661	73.831	322,630
2022-04-06	82.630	84.567	82.630	84.567	76.459	138,956
2022-04-01	83.792	84.567	83.114	83.986	75.933	186,342
2022-03-31	86.989	87.086	84.083	84.470	76.371	435,990
2022-03-30	85.342	86.601	84.761	86.601	78.298	512,970
2022-03-29	86.020	86.601	84.180	84.276	76.196	321,412
2022-03-28	86.892	86.892	84.083	84.761	76.634	487,008
2022-03-25	89.120	90.476	85.923	85.923	77.685	1,080,192
2022-03-24	88.248	91.057	86.020	88.345	79.874	2,092,940
2022-03-23	85.148	90.670	84.858	88.151	79.699	2,419,372
2022-03-22	80.983	84.954	80.983	84.083	76.021	992,113
2022-03-21	84.567	84.664	80.983	80.983	73.218	485,069
2022-03-18	81.370	83.308	81.370	83.308	75.320	423,966
2022-03-17	80.886	81.855	80.305	81.370	73.568	224,590
2022-03-16	81.952	82.533	77.980	79.142	71.554	543,414
2022-03-15	82.242	82.823	80.498	80.595	72.868	388,105
2022-03-14	82.242	82.242	80.595	81.952	74.094	259,253
2022-03-11	82.242	83.114	80.208	80.402	72.693	339,925
2022-03-10	82.823	84.276	81.177	81.564	73.744	499,998
2022-03-09	78.174	80.498	77.883	80.402	72.693	343,390
2022-03-08	79.239	80.014	76.333	76.914	69.540	622,940
2022-03-07	84.761	84.858	79.045	80.111	72.430	593,676
2022-03-04	83.695	85.729	83.308	83.986	75.933	806,314
2022-03-03	84.276	85.342	83.308	83.695	75.670	658,166
2022-03-02	83.792	83.792	82.339	83.017	75.057	228,683
2022-03-01	85.245	85.245	83.308	83.501	75.495	448,520
2022-02-25	83.695	84.276	81.370	83.405	75.408	551,082
2022-02-24	84.470	85.439	81.080	82.242	74.357	796,142
2022-02-23	82.339	86.698	81.467	85.729	77.510	1,240,524

← NewerPage 19 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.