Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 260.50 | 261.00 | 255.00 | 257.00 | 257.00 | 586,981 |
| 2025-10-21 | 264.00 | 267.50 | 260.00 | 260.50 | 260.50 | 594,868 |
| 2025-10-20 | 266.50 | 266.50 | 260.00 | 260.50 | 260.50 | 485,130 |
| 2025-10-17 | 267.00 | 267.00 | 257.50 | 262.50 | 262.50 | 873,392 |
| 2025-10-16 | 271.00 | 272.50 | 265.00 | 267.00 | 267.00 | 918,782 |
| 2025-10-15 | 263.50 | 272.00 | 260.00 | 269.00 | 269.00 | 1,313,480 |
| 2025-10-14 | 266.50 | 278.00 | 256.00 | 257.00 | 257.00 | 2,057,565 |
| 2025-10-13 | 245.00 | 259.00 | 239.50 | 258.00 | 258.00 | 816,826 |
| 2025-10-09 | 266.00 | 267.00 | 254.00 | 256.00 | 256.00 | 1,235,074 |
| 2025-10-08 | 269.50 | 269.50 | 263.00 | 263.50 | 263.50 | 692,606 |
| 2025-10-07 | 265.00 | 271.50 | 256.50 | 269.50 | 269.50 | 1,075,762 |
| 2025-10-03 | 264.00 | 265.50 | 259.50 | 260.00 | 260.00 | 704,119 |
| 2025-10-02 | 272.00 | 272.50 | 263.50 | 264.00 | 264.00 | 995,191 |
| 2025-10-01 | 273.00 | 277.50 | 269.50 | 269.50 | 269.50 | 494,486 |
| 2025-09-30 | 273.50 | 274.00 | 269.00 | 273.00 | 273.00 | 328,216 |
| 2025-09-29 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0 |
| 2025-09-26 | 282.50 | 283.50 | 267.00 | 272.50 | 272.50 | 1,040,341 |
| 2025-09-25 | 280.00 | 285.00 | 277.00 | 279.00 | 279.00 | 874,815 |
| 2025-09-24 | 275.50 | 285.00 | 275.50 | 278.00 | 278.00 | 1,150,097 |
| 2025-09-23 | 279.50 | 284.00 | 273.50 | 275.50 | 275.50 | 995,231 |
| 2025-09-22 | 269.50 | 280.50 | 268.00 | 279.50 | 279.50 | 1,552,492 |
| 2025-09-19 | 269.00 | 278.50 | 267.50 | 269.50 | 269.50 | 1,136,331 |
| 2025-09-18 | 262.00 | 267.00 | 259.00 | 266.50 | 266.50 | 468,005 |
| 2025-09-17 | 264.00 | 264.00 | 258.50 | 259.50 | 259.50 | 499,944 |
| 2025-09-16 | 266.50 | 266.50 | 260.00 | 262.50 | 262.50 | 580,285 |
| 2025-09-15 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 555,570 |
| 2025-09-12 | 269.00 | 272.50 | 264.00 | 264.50 | 264.50 | 1,110,589 |
| 2025-09-11 | 276.00 | 278.00 | 266.50 | 268.00 | 268.00 | 3,171,333 |
| 2025-09-10 | 291.00 | 293.00 | 285.00 | 288.00 | 288.00 | 1,185,587 |
| 2025-09-09 | 292.00 | 296.50 | 286.00 | 288.50 | 288.50 | 2,181,150 |
| 2025-09-08 | 289.50 | 291.00 | 284.00 | 288.00 | 288.00 | 1,091,362 |
| 2025-09-05 | 283.00 | 290.00 | 281.50 | 286.00 | 286.00 | 1,296,278 |
| 2025-09-04 | 284.00 | 289.50 | 279.50 | 280.00 | 280.00 | 1,300,605 |
| 2025-09-03 | 280.00 | 286.00 | 277.50 | 284.00 | 284.00 | 1,372,466 |
| 2025-09-02 | 294.00 | 294.50 | 272.00 | 276.50 | 276.50 | 3,565,758 |
| 2025-09-01 | 304.50 | 310.00 | 282.00 | 290.00 | 290.00 | 8,203,281 |
| 2025-08-29 | 291.00 | 301.00 | 278.00 | 301.00 | 301.00 | 6,463,532 |
| 2025-08-28 | 279.50 | 279.50 | 273.00 | 274.00 | 274.00 | 1,365,937 |
| 2025-08-27 | 274.00 | 278.00 | 272.00 | 277.50 | 277.50 | 1,892,130 |
| 2025-08-26 | 273.00 | 275.00 | 268.00 | 273.50 | 273.50 | 2,651,821 |
| 2025-08-25 | 265.00 | 271.50 | 265.00 | 268.50 | 268.50 | 1,486,928 |
| 2025-08-22 | 263.00 | 267.00 | 259.00 | 259.50 | 259.50 | 809,418 |
| 2025-08-21 | 260.50 | 271.50 | 260.50 | 263.50 | 263.50 | 1,110,170 |
| 2025-08-20 | 263.00 | 264.50 | 255.00 | 259.50 | 259.50 | 1,107,425 |
| 2025-08-19 | 265.50 | 270.00 | 260.00 | 265.50 | 265.50 | 1,238,896 |
| 2025-08-18 | 268.00 | 270.00 | 260.00 | 264.50 | 264.50 | 2,027,656 |
| 2025-08-15 | 271.50 | 275.00 | 266.50 | 270.00 | 270.00 | 1,719,174 |
| 2025-08-14 | 268.50 | 271.50 | 263.00 | 268.00 | 268.00 | 1,762,333 |
| 2025-08-13 | 277.00 | 277.50 | 260.00 | 264.00 | 264.00 | 2,338,313 |
| 2025-08-12 | 272.50 | 275.00 | 266.50 | 270.00 | 270.00 | 1,912,455 |
| 2025-08-11 | 275.50 | 276.50 | 264.00 | 271.00 | 271.00 | 2,160,239 |
| 2025-08-08 | 279.50 | 288.00 | 268.00 | 275.50 | 275.50 | 9,516,035 |
| 2025-08-07 | 257.00 | 275.00 | 257.00 | 275.00 | 275.00 | 5,343,137 |
| 2025-08-06 | 256.00 | 257.00 | 249.50 | 250.00 | 250.00 | 1,828,670 |
| 2025-08-05 | 250.00 | 254.00 | 246.50 | 254.00 | 254.00 | 1,727,474 |
| 2025-08-04 | 247.00 | 253.50 | 246.00 | 246.00 | 246.00 | 1,897,300 |
| 2025-08-01 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2,904,914 |
| 2025-07-31 | 239.00 | 243.00 | 236.50 | 238.00 | 238.00 | 635,829 |
| 2025-07-30 | 239.00 | 242.50 | 234.00 | 239.00 | 239.00 | 617,614 |
| 2025-07-29 | 245.00 | 245.00 | 230.50 | 237.00 | 237.00 | 1,692,396 |
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.