Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 192.50 | 205.00 | 190.00 | 202.00 | 202.00 | 2,505,176 |
| 2025-04-30 | 183.50 | 191.50 | 183.50 | 186.50 | 186.50 | 2,030,102 |
| 2025-04-29 | 177.50 | 180.00 | 176.50 | 179.50 | 179.50 | 432,172 |
| 2025-04-28 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | 329,387 |
| 2025-04-25 | 180.50 | 184.00 | 175.50 | 176.00 | 176.00 | 872,608 |
| 2025-04-24 | 174.50 | 180.00 | 174.50 | 174.50 | 174.50 | 830,058 |
| 2025-04-23 | 166.50 | 174.50 | 166.50 | 174.50 | 174.50 | 848,042 |
| 2025-04-22 | 162.00 | 166.50 | 157.00 | 159.00 | 159.00 | 974,257 |
| 2025-04-21 | 176.50 | 178.00 | 165.00 | 165.00 | 165.00 | 668,299 |
| 2025-04-18 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | 485,100 |
| 2025-04-17 | 177.50 | 178.50 | 171.50 | 178.00 | 178.00 | 638,220 |
| 2025-04-16 | 175.00 | 183.50 | 173.50 | 177.00 | 177.00 | 869,340 |
| 2025-04-15 | 171.00 | 179.00 | 171.00 | 176.50 | 176.50 | 780,117 |
| 2025-04-14 | 170.50 | 177.00 | 167.50 | 170.00 | 170.00 | 1,228,183 |
| 2025-04-11 | 162.00 | 165.50 | 151.00 | 165.00 | 165.00 | 1,597,614 |
| 2025-04-10 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 159,002 |
| 2025-04-09 | 152.50 | 158.50 | 150.50 | 150.50 | 150.50 | 1,562,011 |
| 2025-04-08 | 167.00 | 171.00 | 167.00 | 167.00 | 167.00 | 1,132,319 |
| 2025-04-07 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 43,000 |
| 2025-04-02 | 198.50 | 210.00 | 198.50 | 206.00 | 206.00 | 1,167,323 |
| 2025-04-01 | 189.00 | 203.00 | 187.50 | 199.50 | 199.50 | 971,237 |
| 2025-03-31 | 195.50 | 196.50 | 184.00 | 186.50 | 186.50 | 1,184,014 |
| 2025-03-28 | 206.00 | 206.00 | 197.00 | 201.50 | 201.50 | 885,376 |
| 2025-03-27 | 214.00 | 214.50 | 204.50 | 207.00 | 207.00 | 1,194,093 |
| 2025-03-26 | 217.00 | 218.50 | 213.50 | 216.00 | 216.00 | 492,137 |
| 2025-03-25 | 221.00 | 221.50 | 212.50 | 216.50 | 216.50 | 993,930 |
| 2025-03-24 | 221.50 | 223.00 | 216.50 | 218.50 | 218.50 | 812,173 |
| 2025-03-21 | 219.50 | 223.50 | 217.00 | 220.00 | 220.00 | 915,650 |
| 2025-03-20 | 220.00 | 228.00 | 217.00 | 219.50 | 219.50 | 1,766,183 |
| 2025-03-19 | 219.00 | 223.50 | 216.50 | 216.50 | 216.50 | 1,572,067 |
| 2025-03-18 | 210.00 | 223.00 | 209.50 | 219.00 | 219.00 | 3,548,934 |
| 2025-03-17 | 210.00 | 210.00 | 204.50 | 206.50 | 206.50 | 1,368,168 |
| 2025-03-14 | 207.00 | 214.00 | 202.50 | 208.50 | 208.50 | 3,643,722 |
| 2025-03-13 | 199.00 | 206.00 | 196.00 | 197.00 | 197.00 | 1,087,202 |
| 2025-03-12 | 200.00 | 202.50 | 195.00 | 196.50 | 196.50 | 1,211,068 |
| 2025-03-11 | 193.00 | 205.00 | 188.00 | 198.00 | 198.00 | 3,343,344 |
| 2025-03-10 | 195.00 | 195.00 | 188.50 | 188.50 | 188.50 | 399,117 |
| 2025-03-07 | 197.00 | 198.50 | 191.00 | 192.00 | 192.00 | 483,000 |
| 2025-03-06 | 201.00 | 203.00 | 197.00 | 197.00 | 197.00 | 630,500 |
| 2025-03-05 | 206.00 | 207.50 | 199.00 | 200.00 | 200.00 | 1,910,077 |
| 2025-03-04 | 185.00 | 204.00 | 180.50 | 204.00 | 204.00 | 1,781,716 |
| 2025-03-03 | 190.50 | 194.00 | 185.50 | 185.50 | 185.50 | 401,370 |
| 2025-02-27 | 200.50 | 202.00 | 191.00 | 191.00 | 191.00 | 609,328 |
| 2025-02-26 | 200.50 | 204.50 | 197.00 | 199.00 | 199.00 | 1,081,250 |
| 2025-02-25 | 204.00 | 204.50 | 197.00 | 199.00 | 199.00 | 2,404,264 |
| 2025-02-24 | 185.00 | 199.00 | 185.00 | 199.00 | 199.00 | 1,664,926 |
| 2025-02-21 | 178.00 | 183.00 | 177.00 | 181.00 | 181.00 | 174,543 |
| 2025-02-20 | 180.00 | 182.00 | 178.50 | 178.50 | 178.50 | 122,090 |
| 2025-02-19 | 181.00 | 183.00 | 179.50 | 180.00 | 180.00 | 283,363 |
| 2025-02-18 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 192,020 |
| 2025-02-17 | 177.00 | 177.00 | 174.00 | 175.50 | 175.50 | 88,045 |
| 2025-02-14 | 177.00 | 179.50 | 174.50 | 175.50 | 175.50 | 171,324 |
| 2025-02-13 | 172.50 | 177.00 | 172.50 | 176.50 | 176.50 | 164,023 |
| 2025-02-12 | 175.50 | 177.50 | 172.50 | 172.50 | 172.50 | 181,034 |
| 2025-02-11 | 176.00 | 179.50 | 173.50 | 174.50 | 174.50 | 342,166 |
| 2025-02-10 | 168.50 | 168.50 | 166.00 | 168.00 | 168.00 | 104,618 |
| 2025-02-07 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 91,210 |
| 2025-02-06 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 68,930 |
| 2025-02-05 | 167.00 | 170.50 | 167.00 | 170.50 | 170.50 | 86,050 |
| 2025-02-04 | 165.50 | 167.00 | 164.00 | 165.50 | 165.50 | 109,023 |
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.