Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	240.00	242.00	238.50	241.00	241.00	87,090
2026-07-20	243.50	245.00	229.50	238.50	238.50	283,051
2026-07-17	255.00	255.00	242.00	242.00	242.00	373,003
2026-07-16	260.00	262.00	254.00	257.50	257.50	190,164
2026-07-15	253.50	259.50	251.00	258.50	258.50	207,240
2026-07-14	254.00	254.00	241.50	251.50	251.50	361,000
2026-07-13	254.50	262.00	252.50	255.50	255.50	274,101
2026-07-10	255.00	255.00	255.00	255.00	255.00	0
2026-07-09	256.50	258.50	254.00	255.00	255.00	193,276
2026-07-08	260.00	260.50	252.00	255.00	255.00	326,101
2026-07-07	271.00	274.00	259.00	259.00	259.00	436,058
2026-07-06	272.00	275.50	268.50	269.50	269.50	432,755
2026-07-03	267.50	271.00	266.00	271.00	271.00	246,175
2026-07-02	265.00	268.50	264.00	268.00	268.00	250,210
2026-07-01	269.50	271.50	266.00	266.50	266.50	285,097
2026-06-30	264.00	269.00	264.00	268.00	268.00	300,110
2026-06-29	259.50	265.00	259.50	260.50	260.50	287,623
2026-06-26	267.00	270.00	260.00	260.00	260.00	416,258
2026-06-25	274.50	275.50	266.50	267.50	267.50	516,213
2026-06-24	275.00	275.00	269.00	273.50	273.50	516,150
2026-06-23	283.00	285.00	275.00	276.00	276.00	1,118,262
2026-06-22	286.50	294.00	284.00	292.00	280.29	2,312,373
2026-06-18	278.00	284.00	277.50	281.00	269.74	1,083,545
2026-06-17	276.00	278.50	276.00	277.00	265.90	359,158
2026-06-16	284.00	284.00	274.50	276.00	264.94	777,030
2026-06-15	277.00	284.00	275.50	278.00	266.86	1,215,615
2026-06-12	269.00	273.00	267.00	269.50	269.50	465,266
2026-06-11	264.00	269.00	259.00	263.50	263.50	439,070
2026-06-10	276.50	277.00	264.00	264.00	264.00	717,400
2026-06-09	275.00	278.00	272.00	277.00	277.00	1,079,061
2026-06-08	248.00	273.00	248.00	271.50	271.50	873,050
2026-06-05	272.50	273.00	265.00	268.50	268.50	561,643
2026-06-04	267.00	277.00	267.00	276.00	276.00	666,770
2026-06-03	271.50	272.50	268.00	269.50	269.50	446,116
2026-06-02	276.00	277.50	265.00	269.50	269.50	914,425
2026-06-01	284.00	284.50	277.00	278.50	278.50	1,432,831
2026-05-29	283.00	288.50	281.00	287.00	287.00	3,421,433
2026-05-28	266.50	282.00	260.50	268.00	268.00	2,342,597
2026-05-27	271.00	274.00	262.00	264.50	264.50	831,220
2026-05-26	264.50	269.00	262.50	267.00	267.00	868,323
2026-05-25	258.50	258.50	255.00	258.50	258.50	417,973
2026-05-22	255.00	256.50	254.50	256.00	256.00	409,339
2026-05-21	254.00	255.50	252.00	254.00	254.00	253,111
2026-05-20	251.50	254.00	250.00	251.50	251.50	161,129
2026-05-19	250.50	254.50	249.00	252.00	252.00	179,010
2026-05-18	245.00	249.50	242.00	249.00	249.00	275,107
2026-05-15	255.00	256.00	248.50	248.50	248.50	443,611
2026-05-14	255.00	255.00	251.00	252.00	252.00	408,253
2026-05-13	254.00	257.00	250.00	252.50	252.50	558,160
2026-05-12	258.00	258.50	250.50	252.00	252.00	1,063,833
2026-05-11	263.00	265.00	259.00	262.50	262.50	523,579
2026-05-08	267.50	269.50	258.00	261.50	261.50	694,437
2026-05-07	271.50	275.00	267.00	268.00	268.00	779,077
2026-05-06	272.00	273.00	264.00	268.50	268.50	622,265
2026-05-05	267.00	271.00	263.50	269.00	269.00	542,849
2026-05-04	271.00	271.00	263.50	266.50	266.50	651,365
2026-04-30	263.00	268.50	261.50	266.00	266.00	615,692
2026-04-29	263.50	267.00	261.50	261.50	261.50	383,065
2026-04-28	263.50	267.50	261.50	265.00	265.00	454,285
2026-04-27	270.00	272.50	256.50	263.50	263.50	772,122

← NewerPage 2 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.