Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 270.50 | 271.50 | 262.50 | 263.00 | 263.00 | 759,820 |
| 2026-01-16 | 280.50 | 288.00 | 267.00 | 269.00 | 269.00 | 2,515,652 |
| 2026-01-15 | 272.00 | 275.00 | 268.00 | 274.50 | 274.50 | 798,246 |
| 2026-01-14 | 268.00 | 272.00 | 265.50 | 270.00 | 270.00 | 594,888 |
| 2026-01-13 | 273.50 | 278.00 | 264.00 | 266.50 | 266.50 | 1,934,275 |
| 2026-01-12 | 264.00 | 277.50 | 263.00 | 267.00 | 267.00 | 1,497,578 |
| 2026-01-09 | 262.50 | 262.50 | 252.00 | 258.50 | 258.50 | 375,065 |
| 2026-01-08 | 262.50 | 264.00 | 257.50 | 258.00 | 258.00 | 564,342 |
| 2026-01-07 | 260.00 | 264.00 | 258.00 | 262.50 | 262.50 | 392,200 |
| 2026-01-06 | 267.50 | 267.50 | 258.50 | 260.00 | 260.00 | 628,693 |
| 2026-01-05 | 271.00 | 275.00 | 260.50 | 265.00 | 265.00 | 1,029,127 |
| 2026-01-02 | 267.50 | 273.50 | 267.50 | 268.50 | 268.50 | 789,700 |
| 2025-12-31 | 267.00 | 269.00 | 264.50 | 267.00 | 267.00 | 483,106 |
| 2025-12-30 | 264.00 | 267.50 | 258.50 | 267.00 | 267.00 | 445,304 |
| 2025-12-29 | 267.00 | 267.50 | 264.00 | 264.00 | 264.00 | 280,530 |
| 2025-12-26 | 267.00 | 269.00 | 263.00 | 264.00 | 264.00 | 419,685 |
| 2025-12-24 | 268.50 | 270.50 | 265.00 | 265.00 | 265.00 | 378,759 |
| 2025-12-23 | 274.00 | 274.00 | 267.50 | 269.00 | 269.00 | 529,850 |
| 2025-12-22 | 278.00 | 278.50 | 271.50 | 272.50 | 272.50 | 587,708 |
| 2025-12-19 | 274.50 | 276.50 | 272.00 | 275.50 | 275.50 | 491,245 |
| 2025-12-18 | 276.00 | 276.00 | 270.50 | 272.00 | 272.00 | 508,179 |
| 2025-12-17 | 278.00 | 282.00 | 275.50 | 276.00 | 276.00 | 1,025,249 |
| 2025-12-16 | 277.00 | 281.50 | 270.00 | 276.00 | 276.00 | 1,573,245 |
| 2025-12-15 | 268.50 | 280.50 | 267.50 | 278.00 | 278.00 | 1,263,855 |
| 2025-12-12 | 273.00 | 283.00 | 270.50 | 272.50 | 272.50 | 3,129,205 |
| 2025-12-11 | 270.00 | 273.00 | 264.50 | 266.50 | 266.50 | 1,686,856 |
| 2025-12-10 | 255.50 | 266.00 | 255.50 | 264.50 | 264.50 | 904,826 |
| 2025-12-09 | 258.00 | 260.50 | 254.50 | 255.00 | 255.00 | 464,013 |
| 2025-12-08 | 251.50 | 261.50 | 251.50 | 257.50 | 257.50 | 761,752 |
| 2025-12-05 | 251.00 | 252.50 | 248.00 | 252.00 | 252.00 | 214,851 |
| 2025-12-04 | 253.00 | 253.50 | 248.50 | 249.00 | 249.00 | 203,300 |
| 2025-12-03 | 256.00 | 256.00 | 250.50 | 251.50 | 251.50 | 502,578 |
| 2025-12-02 | 244.00 | 253.50 | 244.00 | 248.00 | 248.00 | 508,032 |
| 2025-12-01 | 246.00 | 247.00 | 241.50 | 242.00 | 242.00 | 219,332 |
| 2025-11-28 | 237.50 | 248.00 | 237.50 | 246.00 | 246.00 | 420,763 |
| 2025-11-27 | 237.00 | 237.50 | 235.00 | 237.50 | 237.50 | 143,419 |
| 2025-11-26 | 234.50 | 237.00 | 233.00 | 235.00 | 235.00 | 203,660 |
| 2025-11-25 | 233.50 | 234.00 | 228.50 | 230.00 | 230.00 | 120,055 |
| 2025-11-24 | 225.50 | 227.00 | 224.50 | 226.50 | 226.50 | 154,054 |
| 2025-11-21 | 228.00 | 229.00 | 221.50 | 223.50 | 223.50 | 300,326 |
| 2025-11-20 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | 192,418 |
| 2025-11-19 | 234.00 | 239.00 | 228.00 | 229.00 | 229.00 | 243,033 |
| 2025-11-18 | 230.50 | 242.00 | 228.00 | 230.50 | 230.50 | 712,140 |
| 2025-11-17 | 236.50 | 237.00 | 229.00 | 229.50 | 229.50 | 340,409 |
| 2025-11-14 | 238.00 | 239.00 | 233.50 | 234.00 | 234.00 | 501,554 |
| 2025-11-13 | 242.00 | 247.00 | 241.50 | 242.00 | 242.00 | 318,756 |
| 2025-11-12 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | 636,957 |
| 2025-11-11 | 250.00 | 252.50 | 247.00 | 249.00 | 249.00 | 949,397 |
| 2025-11-10 | 264.00 | 264.00 | 253.50 | 256.00 | 256.00 | 385,204 |
| 2025-11-07 | 257.00 | 264.50 | 253.00 | 260.00 | 260.00 | 689,152 |
| 2025-11-06 | 260.00 | 266.00 | 259.00 | 259.00 | 259.00 | 547,075 |
| 2025-11-05 | 254.00 | 258.50 | 250.00 | 257.50 | 257.50 | 361,602 |
| 2025-11-04 | 263.50 | 268.00 | 257.00 | 257.50 | 257.50 | 757,311 |
| 2025-11-03 | 260.50 | 265.00 | 257.00 | 265.00 | 265.00 | 632,639 |
| 2025-10-31 | 253.00 | 258.50 | 252.50 | 258.50 | 258.50 | 286,116 |
| 2025-10-30 | 256.50 | 259.50 | 251.00 | 253.00 | 253.00 | 480,893 |
| 2025-10-29 | 255.00 | 260.00 | 255.00 | 256.50 | 256.50 | 418,254 |
| 2025-10-28 | 256.00 | 256.00 | 250.50 | 252.50 | 252.50 | 398,309 |
| 2025-10-27 | 260.00 | 260.00 | 253.50 | 256.00 | 256.00 | 311,303 |
| 2025-10-23 | 255.00 | 256.50 | 252.00 | 255.00 | 255.00 | 390,173 |
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.