Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 245.00 | 249.50 | 241.50 | 244.50 | 244.50 | 907,581 |
| 2025-07-25 | 246.00 | 246.00 | 240.50 | 243.00 | 243.00 | 960,600 |
| 2025-07-24 | 241.00 | 248.00 | 241.00 | 246.50 | 246.50 | 1,004,623 |
| 2025-07-23 | 243.50 | 247.50 | 240.50 | 240.50 | 240.50 | 1,099,460 |
| 2025-07-22 | 248.50 | 251.00 | 239.50 | 241.50 | 241.50 | 1,826,459 |
| 2025-07-21 | 252.00 | 252.00 | 246.00 | 247.50 | 247.50 | 1,279,685 |
| 2025-07-18 | 259.50 | 260.00 | 248.00 | 252.00 | 252.00 | 2,768,904 |
| 2025-07-17 | 251.00 | 255.50 | 248.00 | 254.00 | 254.00 | 1,980,653 |
| 2025-07-16 | 260.00 | 262.00 | 247.00 | 253.50 | 253.50 | 3,854,455 |
| 2025-07-15 | 248.00 | 256.00 | 244.00 | 256.00 | 256.00 | 3,566,942 |
| 2025-07-14 | 245.00 | 261.00 | 243.00 | 245.50 | 245.50 | 9,701,939 |
| 2025-07-11 | 241.00 | 243.00 | 233.00 | 243.00 | 243.00 | 4,727,309 |
| 2025-07-10 | 220.00 | 226.00 | 216.00 | 221.00 | 221.00 | 1,090,896 |
| 2025-07-09 | 220.00 | 222.00 | 217.50 | 218.00 | 218.00 | 719,232 |
| 2025-07-08 | 215.80 | 219.25 | 213.83 | 216.79 | 216.79 | 764,348 |
| 2025-07-07 | 218.27 | 221.22 | 215.31 | 215.80 | 215.80 | 973,439 |
| 2025-07-04 | 229.60 | 231.57 | 217.77 | 219.25 | 219.25 | 2,086,332 |
| 2025-07-03 | 243.39 | 244.38 | 224.67 | 226.64 | 226.64 | 3,972,904 |
| 2025-07-02 | 226.00 | 246.50 | 224.50 | 244.50 | 244.50 | 8,314,558 |
| 2025-07-01 | 225.00 | 228.50 | 223.00 | 224.50 | 224.50 | 1,489,005 |
| 2025-06-30 | 217.00 | 227.50 | 215.50 | 225.00 | 225.00 | 2,871,782 |
| 2025-06-27 | 217.50 | 223.00 | 214.00 | 215.00 | 215.00 | 2,463,274 |
| 2025-06-26 | 220.00 | 223.50 | 218.00 | 221.50 | 212.95 | 1,223,629 |
| 2025-06-25 | 227.00 | 227.00 | 218.50 | 218.50 | 210.07 | 3,132,780 |
| 2025-06-24 | 222.00 | 224.00 | 216.50 | 221.50 | 212.95 | 1,690,124 |
| 2025-06-23 | 209.50 | 222.50 | 206.50 | 219.50 | 211.03 | 1,680,830 |
| 2025-06-20 | 212.50 | 219.00 | 208.50 | 213.00 | 213.00 | 1,546,048 |
| 2025-06-19 | 216.50 | 217.00 | 212.00 | 212.00 | 212.00 | 736,123 |
| 2025-06-18 | 220.50 | 222.00 | 216.00 | 216.00 | 216.00 | 1,208,385 |
| 2025-06-17 | 215.00 | 225.00 | 214.50 | 218.50 | 218.50 | 3,035,694 |
| 2025-06-16 | 208.00 | 214.00 | 204.50 | 212.50 | 212.50 | 923,100 |
| 2025-06-13 | 213.50 | 215.50 | 209.50 | 209.50 | 209.50 | 1,340,315 |
| 2025-06-12 | 211.00 | 217.00 | 209.50 | 215.00 | 215.00 | 1,679,864 |
| 2025-06-11 | 209.00 | 217.00 | 208.50 | 211.50 | 211.50 | 2,212,271 |
| 2025-06-10 | 210.50 | 211.50 | 207.00 | 209.00 | 209.00 | 1,786,482 |
| 2025-06-09 | 201.50 | 211.00 | 200.50 | 209.00 | 209.00 | 3,483,677 |
| 2025-06-06 | 198.50 | 199.00 | 195.00 | 199.00 | 199.00 | 440,103 |
| 2025-06-05 | 199.50 | 203.50 | 196.50 | 197.00 | 197.00 | 850,010 |
| 2025-06-04 | 199.00 | 200.50 | 198.50 | 199.50 | 199.50 | 574,307 |
| 2025-06-03 | 202.50 | 203.00 | 195.50 | 195.50 | 195.50 | 859,051 |
| 2025-06-02 | 200.50 | 203.00 | 199.50 | 200.00 | 200.00 | 892,223 |
| 2025-05-29 | 204.00 | 206.00 | 201.00 | 201.50 | 201.50 | 790,015 |
| 2025-05-28 | 203.00 | 204.00 | 198.50 | 201.00 | 201.00 | 559,100 |
| 2025-05-27 | 202.00 | 204.00 | 199.50 | 200.00 | 200.00 | 514,015 |
| 2025-05-26 | 204.00 | 206.00 | 201.00 | 201.00 | 201.00 | 817,316 |
| 2025-05-23 | 208.00 | 210.50 | 204.00 | 204.00 | 204.00 | 430,022 |
| 2025-05-22 | 203.00 | 207.00 | 199.50 | 203.50 | 203.50 | 923,005 |
| 2025-05-21 | 203.00 | 205.00 | 203.00 | 203.50 | 203.50 | 705,030 |
| 2025-05-20 | 205.00 | 213.50 | 200.50 | 204.00 | 204.00 | 2,834,211 |
| 2025-05-19 | 202.00 | 203.50 | 199.00 | 201.00 | 201.00 | 759,075 |
| 2025-05-16 | 200.00 | 213.00 | 199.00 | 203.00 | 203.00 | 2,061,006 |
| 2025-05-15 | 203.00 | 203.00 | 196.50 | 200.50 | 200.50 | 1,435,027 |
| 2025-05-14 | 193.50 | 202.00 | 192.00 | 202.00 | 202.00 | 1,999,522 |
| 2025-05-13 | 195.50 | 197.00 | 190.00 | 190.50 | 190.50 | 1,027,134 |
| 2025-05-12 | 190.50 | 193.00 | 190.00 | 190.00 | 190.00 | 554,014 |
| 2025-05-09 | 190.00 | 191.50 | 182.50 | 189.00 | 189.00 | 891,170 |
| 2025-05-08 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | 742,032 |
| 2025-05-07 | 197.00 | 197.50 | 187.50 | 189.00 | 189.00 | 2,502,150 |
| 2025-05-06 | 190.50 | 208.50 | 190.50 | 205.00 | 205.00 | 1,847,114 |
| 2025-05-05 | 203.50 | 204.50 | 182.50 | 194.00 | 194.00 | 2,151,383 |
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.