Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 270.50 | 276.00 | 264.00 | 267.00 | 267.00 | 842,244 |
| 2026-04-23 | 289.00 | 289.00 | 264.50 | 270.50 | 270.50 | 1,493,672 |
| 2026-04-22 | 289.50 | 293.50 | 284.00 | 285.00 | 285.00 | 1,152,049 |
| 2026-04-21 | 297.50 | 298.00 | 286.50 | 288.50 | 288.50 | 1,398,897 |
| 2026-04-20 | 295.00 | 302.50 | 292.00 | 294.00 | 294.00 | 3,111,513 |
| 2026-04-17 | 280.50 | 290.00 | 276.00 | 288.50 | 288.50 | 2,160,692 |
| 2026-04-16 | 282.00 | 283.00 | 276.50 | 282.50 | 282.50 | 3,184,109 |
| 2026-04-15 | 263.00 | 280.00 | 260.00 | 276.00 | 276.00 | 2,575,022 |
| 2026-04-14 | 263.50 | 265.50 | 258.50 | 259.50 | 259.50 | 588,293 |
| 2026-04-13 | 266.00 | 266.00 | 256.50 | 257.50 | 257.50 | 822,100 |
| 2026-04-10 | 251.00 | 262.50 | 250.00 | 257.00 | 257.00 | 851,738 |
| 2026-04-09 | 245.00 | 250.00 | 241.50 | 249.00 | 249.00 | 312,501 |
| 2026-04-08 | 240.00 | 243.50 | 239.50 | 242.50 | 242.50 | 163,007 |
| 2026-04-07 | 239.00 | 239.00 | 234.00 | 236.50 | 236.50 | 99,006 |
| 2026-04-02 | 240.00 | 241.50 | 235.50 | 236.00 | 236.00 | 233,020 |
| 2026-04-01 | 243.00 | 243.50 | 238.00 | 239.50 | 239.50 | 167,056 |
| 2026-03-31 | 240.50 | 243.50 | 232.00 | 234.00 | 234.00 | 388,014 |
| 2026-03-30 | 240.00 | 240.50 | 236.00 | 240.50 | 240.50 | 320,169 |
| 2026-03-27 | 242.00 | 246.00 | 241.50 | 246.00 | 246.00 | 293,050 |
| 2026-03-26 | 258.00 | 258.00 | 247.00 | 247.00 | 247.00 | 327,094 |
| 2026-03-25 | 248.00 | 255.00 | 248.00 | 253.50 | 253.50 | 315,552 |
| 2026-03-24 | 251.00 | 251.00 | 241.00 | 245.50 | 245.50 | 226,200 |
| 2026-03-23 | 243.50 | 251.50 | 240.00 | 246.50 | 246.50 | 281,327 |
| 2026-03-20 | 250.00 | 251.50 | 245.00 | 248.00 | 248.00 | 382,050 |
| 2026-03-19 | 252.00 | 256.50 | 249.00 | 251.50 | 251.50 | 317,322 |
| 2026-03-18 | 258.00 | 258.00 | 253.50 | 256.00 | 256.00 | 317,020 |
| 2026-03-17 | 250.00 | 257.00 | 249.00 | 255.50 | 255.50 | 394,336 |
| 2026-03-16 | 247.50 | 249.50 | 243.00 | 247.00 | 247.00 | 247,341 |
| 2026-03-13 | 243.00 | 249.00 | 243.00 | 246.50 | 246.50 | 227,592 |
| 2026-03-12 | 248.50 | 251.50 | 246.00 | 249.00 | 249.00 | 289,235 |
| 2026-03-11 | 253.50 | 254.50 | 245.50 | 251.50 | 251.50 | 622,955 |
| 2026-03-10 | 257.50 | 260.50 | 245.50 | 250.50 | 250.50 | 692,300 |
| 2026-03-09 | 242.00 | 255.50 | 242.00 | 251.50 | 251.50 | 707,055 |
| 2026-03-06 | 267.50 | 270.00 | 263.50 | 266.00 | 266.00 | 474,294 |
| 2026-03-05 | 259.00 | 269.00 | 257.50 | 268.00 | 268.00 | 962,216 |
| 2026-03-04 | 259.50 | 262.50 | 248.00 | 252.00 | 252.00 | 829,024 |
| 2026-03-03 | 266.00 | 272.00 | 260.50 | 265.50 | 265.50 | 664,150 |
| 2026-03-02 | 268.00 | 271.00 | 265.00 | 269.00 | 269.00 | 1,065,050 |
| 2026-02-26 | 257.50 | 274.00 | 257.00 | 270.00 | 270.00 | 1,941,501 |
| 2026-02-25 | 258.50 | 262.50 | 253.50 | 257.50 | 257.50 | 456,300 |
| 2026-02-24 | 249.00 | 255.00 | 246.00 | 251.50 | 251.50 | 343,255 |
| 2026-02-23 | 236.00 | 249.00 | 236.00 | 246.50 | 246.50 | 325,107 |
| 2026-02-11 | 237.50 | 237.50 | 234.00 | 235.00 | 235.00 | 322,442 |
| 2026-02-10 | 239.50 | 242.50 | 237.00 | 240.00 | 240.00 | 129,473 |
| 2026-02-09 | 244.00 | 245.50 | 238.50 | 239.00 | 239.00 | 165,374 |
| 2026-02-06 | 239.50 | 243.50 | 232.00 | 241.50 | 241.50 | 281,027 |
| 2026-02-05 | 241.50 | 246.50 | 240.00 | 241.00 | 241.00 | 163,048 |
| 2026-02-04 | 241.00 | 244.00 | 239.00 | 244.00 | 244.00 | 95,031 |
| 2026-02-03 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | 194,055 |
| 2026-02-02 | 239.00 | 243.00 | 238.00 | 239.50 | 239.50 | 316,218 |
| 2026-01-30 | 251.00 | 251.00 | 242.00 | 243.00 | 243.00 | 391,456 |
| 2026-01-29 | 253.50 | 255.50 | 247.50 | 251.00 | 251.00 | 439,799 |
| 2026-01-28 | 256.50 | 257.00 | 251.50 | 253.00 | 253.00 | 387,490 |
| 2026-01-27 | 258.00 | 258.00 | 253.50 | 253.50 | 253.50 | 304,456 |
| 2026-01-26 | 261.00 | 261.00 | 255.00 | 255.50 | 255.50 | 290,100 |
| 2026-01-23 | 263.00 | 265.00 | 259.00 | 259.00 | 259.00 | 267,266 |
| 2026-01-22 | 261.50 | 264.50 | 259.00 | 262.50 | 262.50 | 296,200 |
| 2026-01-21 | 263.50 | 265.00 | 257.00 | 259.00 | 259.00 | 605,042 |
| 2026-01-20 | 265.00 | 271.00 | 261.50 | 267.50 | 267.50 | 435,450 |
| 2026-01-19 | 270.50 | 271.50 | 262.50 | 263.00 | 263.00 | 759,820 |
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.