Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 169.50 | 169.50 | 164.50 | 165.50 | 165.50 | 196,141 |
| 2025-01-22 | 174.50 | 174.50 | 171.50 | 174.50 | 174.50 | 130,000 |
| 2025-01-21 | 172.00 | 174.00 | 171.00 | 173.50 | 173.50 | 108,000 |
| 2025-01-20 | 167.00 | 173.00 | 167.00 | 172.00 | 172.00 | 190,000 |
| 2025-01-17 | 170.50 | 172.50 | 164.50 | 166.00 | 166.00 | 214,000 |
| 2025-01-16 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 172,000 |
| 2025-01-15 | 170.00 | 173.00 | 166.50 | 166.50 | 166.50 | 225,000 |
| 2025-01-14 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 217,000 |
| 2025-01-13 | 170.50 | 171.00 | 160.00 | 164.00 | 164.00 | 798,000 |
| 2025-01-10 | 174.00 | 176.00 | 170.50 | 174.00 | 174.00 | 172,000 |
| 2025-01-09 | 180.00 | 180.00 | 172.50 | 173.50 | 173.50 | 260,000 |
| 2025-01-08 | 181.50 | 181.50 | 178.50 | 179.00 | 179.00 | 111,000 |
| 2025-01-07 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 236,000 |
| 2025-01-06 | 179.50 | 184.00 | 177.00 | 180.00 | 180.00 | 163,000 |
| 2025-01-03 | 177.50 | 180.00 | 176.50 | 176.50 | 176.50 | 119,000 |
| 2025-01-02 | 180.00 | 180.50 | 176.50 | 176.50 | 176.50 | 156,000 |
| 2024-12-31 | 180.50 | 182.00 | 174.50 | 181.00 | 181.00 | 280,000 |
| 2024-12-30 | 180.00 | 183.00 | 180.00 | 180.50 | 180.50 | 150,000 |
| 2024-12-27 | 186.00 | 186.00 | 182.00 | 182.50 | 182.50 | 148,000 |
| 2024-12-26 | 189.50 | 192.00 | 185.50 | 185.50 | 185.50 | 156,000 |
| 2024-12-25 | 183.50 | 190.00 | 183.50 | 189.00 | 189.00 | 246,000 |
| 2024-12-24 | 186.50 | 187.00 | 182.50 | 183.00 | 183.00 | 81,000 |
| 2024-12-23 | 185.00 | 186.50 | 183.50 | 185.00 | 185.00 | 116,000 |
| 2024-12-20 | 183.50 | 185.50 | 181.50 | 183.00 | 183.00 | 143,000 |
| 2024-12-19 | 184.00 | 184.00 | 181.00 | 183.50 | 183.50 | 130,000 |
| 2024-12-18 | 184.00 | 185.00 | 181.00 | 184.50 | 184.50 | 170,000 |
| 2024-12-17 | 181.00 | 185.00 | 180.50 | 185.00 | 185.00 | 198,000 |
| 2024-12-16 | 186.50 | 186.50 | 178.50 | 179.00 | 179.00 | 478,000 |
| 2024-12-13 | 192.50 | 192.50 | 185.50 | 186.50 | 186.50 | 357,000 |
| 2024-12-12 | 193.50 | 196.00 | 191.00 | 191.50 | 191.50 | 432,000 |
| 2024-12-11 | 193.00 | 196.50 | 190.00 | 190.50 | 190.50 | 759,000 |
| 2024-12-10 | 190.50 | 192.00 | 187.50 | 187.50 | 187.50 | 130,000 |
| 2024-12-09 | 192.50 | 192.50 | 188.50 | 189.50 | 189.50 | 163,000 |
| 2024-12-06 | 192.00 | 194.50 | 190.50 | 191.00 | 191.00 | 246,000 |
| 2024-12-05 | 193.50 | 193.50 | 190.50 | 190.50 | 190.50 | 177,000 |
| 2024-12-04 | 191.50 | 192.50 | 189.50 | 192.00 | 192.00 | 164,000 |
| 2024-12-03 | 192.00 | 193.50 | 189.00 | 189.00 | 189.00 | 215,000 |
| 2024-12-02 | 191.00 | 192.00 | 188.50 | 189.00 | 189.00 | 250,000 |
| 2024-11-29 | 186.00 | 189.50 | 183.50 | 188.50 | 188.50 | 291,000 |
| 2024-11-28 | 184.00 | 186.00 | 181.50 | 184.50 | 184.50 | 377,000 |
| 2024-11-27 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | 476,000 |
| 2024-11-26 | 192.00 | 192.00 | 189.50 | 190.00 | 190.00 | 204,000 |
| 2024-11-25 | 193.00 | 195.50 | 192.00 | 194.00 | 194.00 | 276,000 |
| 2024-11-22 | 190.00 | 196.50 | 189.50 | 190.00 | 190.00 | 478,000 |
| 2024-11-21 | 192.50 | 192.50 | 187.50 | 187.50 | 187.50 | 419,000 |
| 2024-11-20 | 195.00 | 195.50 | 190.50 | 192.00 | 192.00 | 301,716 |
| 2024-11-19 | 192.50 | 194.00 | 191.50 | 193.00 | 193.00 | 366,000 |
| 2024-11-18 | 198.50 | 198.50 | 190.00 | 190.50 | 190.50 | 611,000 |
| 2024-11-15 | 198.00 | 205.00 | 198.00 | 198.00 | 198.00 | 578,000 |
| 2024-11-14 | 208.00 | 208.00 | 197.00 | 197.00 | 197.00 | 1,058,000 |
| 2024-11-13 | 207.50 | 210.50 | 206.00 | 206.00 | 206.00 | 597,000 |
| 2024-11-12 | 207.50 | 212.50 | 207.50 | 208.00 | 208.00 | 595,000 |
| 2024-11-11 | 211.50 | 213.00 | 205.50 | 211.00 | 211.00 | 720,000 |
| 2024-11-08 | 213.00 | 220.00 | 210.00 | 211.00 | 211.00 | 1,469,000 |
| 2024-11-07 | 213.00 | 216.00 | 210.00 | 210.00 | 210.00 | 739,000 |
| 2024-11-06 | 221.00 | 221.00 | 210.00 | 212.50 | 212.50 | 2,220,000 |
| 2024-11-05 | 227.00 | 232.50 | 223.50 | 223.50 | 223.50 | 611,000 |
| 2024-11-04 | 225.50 | 229.00 | 221.50 | 226.00 | 226.00 | 524,000 |
| 2024-11-01 | 224.00 | 228.50 | 221.00 | 224.50 | 224.50 | 467,000 |
| 2024-10-31 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0 |
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.