Trusval Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	83.889	83.889	80.402	81.273	73.481	425,342
2022-02-21	83.695	85.148	82.823	83.889	75.846	410,138
2022-02-18	80.886	84.373	80.789	84.083	76.021	472,031
2022-02-17	84.761	85.536	81.952	82.339	74.444	966,210
2022-02-16	82.630	85.245	82.048	84.083	76.021	1,675,976
2022-02-15	80.789	82.726	79.627	80.983	73.218	695,235
2022-02-14	80.111	81.080	78.949	78.949	71.379	398,641
2022-02-11	80.595	82.920	80.595	81.661	73.831	403,297
2022-02-10	83.792	83.792	81.273	81.564	73.744	407,242
2022-02-09	82.339	84.083	81.467	82.823	74.882	820,963
2022-02-08	80.692	81.177	79.627	81.080	73.306	411,073
2022-02-07	77.399	80.402	77.108	80.208	72.517	764,293
2022-01-26	77.399	78.852	75.558	75.558	68.314	708,432
2022-01-25	79.917	80.402	76.236	76.527	69.189	717,098
2022-01-24	79.917	82.339	77.980	80.789	73.043	1,385,063
2022-01-21	81.370	82.436	78.852	78.949	71.379	1,481,818
2022-01-20	82.726	88.151	82.726	83.114	75.145	5,618,975
2022-01-19	79.530	83.695	79.530	82.726	74.795	1,503,122
2022-01-18	85.148	86.795	81.952	82.048	74.182	2,460,836
2022-01-17	88.539	89.798	84.470	87.086	78.736	5,086,371
2022-01-14	87.086	89.507	84.954	88.539	80.049	11,188,708
2022-01-13	84.761	91.251	84.276	84.276	76.196	11,416,541
2022-01-12	78.464	84.373	78.174	84.373	76.283	3,978,077
2022-01-11	78.174	80.402	76.624	76.721	69.365	1,241,201
2022-01-10	77.302	79.142	76.236	78.852	71.291	935,154
2022-01-07	80.402	80.402	76.139	77.302	69.890	1,474,354
2022-01-06	79.433	83.889	78.270	78.561	71.029	2,966,571
2022-01-05	81.370	83.501	78.949	79.627	71.992	2,163,338
2022-01-04	86.408	87.861	81.467	82.048	74.182	3,462,091
2022-01-03	95.901	96.869	84.373	86.020	77.772	10,873,324
2021-12-30	86.601	92.995	86.214	92.995	84.078	10,718,343
2021-12-29	77.980	84.567	76.430	84.567	76.459	4,565,960
2021-12-28	76.624	78.077	75.074	76.914	69.540	813,277
2021-12-27	73.621	76.139	73.621	75.946	68.664	362,193
2021-12-24	74.589	75.171	72.943	73.621	66.562	193,824
2021-12-23	73.718	75.752	73.621	74.589	67.438	332,436
2021-12-22	71.877	74.202	71.296	73.621	66.562	304,309
2021-12-21	70.327	71.199	69.746	71.199	64.372	132,188
2021-12-20	71.490	71.490	70.230	70.327	63.584	116,943
2021-12-17	72.943	73.427	70.521	71.005	64.197	231,160
2021-12-16	74.105	74.202	73.136	73.136	66.124	93,178
2021-12-15	72.265	74.105	72.265	72.749	65.774	192,140
2021-12-14	73.233	74.493	71.877	72.265	65.336	367,062
2021-12-13	76.721	77.011	72.652	72.749	65.774	1,026,427
2021-12-10	75.558	77.883	75.558	77.786	70.328	636,923
2021-12-09	76.527	77.496	75.364	76.914	69.540	878,594
2021-12-08	77.011	77.011	75.268	75.849	68.576	529,848
2021-12-07	74.105	76.527	74.105	75.558	68.314	1,188,412
2021-12-06	72.458	73.621	72.071	72.265	65.336	219,778
2021-12-03	71.877	73.136	71.877	72.458	65.511	148,104
2021-12-02	72.071	72.555	71.296	71.877	64.985	195,319
2021-12-01	69.746	71.587	69.746	71.296	64.460	136,538
2021-11-30	69.552	71.296	69.552	69.843	63.146	171,469
2021-11-29	66.840	69.552	66.452	68.874	62.270	299,469
2021-11-26	71.780	71.780	69.359	69.746	63.059	268,531
2021-11-25	72.652	73.136	71.683	71.683	64.810	120,156
2021-11-24	71.877	72.458	71.683	72.458	65.511	112,577
2021-11-23	74.008	74.008	71.683	71.683	64.810	237,455
2021-11-22	70.327	74.008	70.327	73.815	66.737	404,131
2021-11-19	73.330	73.330	69.940	70.327	63.584	322,294

← NewerPage 20 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.