Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 233.00 | 234.00 | 227.00 | 227.50 | 227.50 | 893,000 |
| 2024-10-29 | 233.00 | 237.00 | 230.50 | 231.50 | 231.50 | 717,000 |
| 2024-10-28 | 236.00 | 239.00 | 230.00 | 234.50 | 234.50 | 840,000 |
| 2024-10-25 | 241.00 | 241.00 | 234.00 | 234.50 | 234.50 | 1,093,000 |
| 2024-10-24 | 234.00 | 250.00 | 232.00 | 239.00 | 239.00 | 2,959,000 |
| 2024-10-23 | 224.00 | 238.50 | 224.00 | 234.50 | 234.50 | 1,624,000 |
| 2024-10-22 | 230.50 | 232.50 | 222.50 | 226.00 | 226.00 | 875,000 |
| 2024-10-21 | 227.00 | 234.50 | 226.00 | 230.50 | 230.50 | 1,119,000 |
| 2024-10-18 | 228.00 | 236.00 | 222.00 | 227.00 | 227.00 | 3,214,000 |
| 2024-10-17 | 223.00 | 226.50 | 219.00 | 222.50 | 222.50 | 805,000 |
| 2024-10-16 | 218.50 | 229.00 | 216.00 | 226.50 | 226.50 | 1,066,000 |
| 2024-10-15 | 224.50 | 227.00 | 218.50 | 219.50 | 219.50 | 927,000 |
| 2024-10-14 | 219.00 | 224.50 | 218.00 | 221.00 | 221.00 | 1,499,000 |
| 2024-10-11 | 211.00 | 213.00 | 208.00 | 208.00 | 208.00 | 388,000 |
| 2024-10-09 | 218.00 | 219.50 | 211.00 | 212.00 | 212.00 | 489,000 |
| 2024-10-08 | 218.00 | 219.00 | 211.50 | 215.00 | 215.00 | 567,000 |
| 2024-10-07 | 206.00 | 221.50 | 206.00 | 220.50 | 220.50 | 1,301,000 |
| 2024-10-04 | 215.50 | 215.50 | 202.50 | 204.00 | 204.00 | 925,000 |
| 2024-10-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-10-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-10-01 | 210.50 | 216.50 | 208.00 | 215.00 | 215.00 | 427,000 |
| 2024-09-30 | 213.00 | 214.00 | 208.50 | 208.50 | 208.50 | 338,000 |
| 2024-09-27 | 221.00 | 223.50 | 213.00 | 213.50 | 213.50 | 796,000 |
| 2024-09-26 | 223.50 | 224.50 | 220.00 | 220.00 | 220.00 | 387,000 |
| 2024-09-25 | 224.50 | 229.50 | 221.00 | 222.00 | 222.00 | 691,000 |
| 2024-09-24 | 220.50 | 226.50 | 219.00 | 221.00 | 221.00 | 613,000 |
| 2024-09-23 | 221.00 | 224.50 | 220.00 | 220.00 | 220.00 | 591,000 |
| 2024-09-20 | 235.50 | 236.50 | 221.00 | 221.00 | 221.00 | 1,535,000 |
| 2024-09-19 | 223.00 | 235.00 | 218.50 | 232.00 | 232.00 | 1,671,000 |
| 2024-09-18 | 221.50 | 230.00 | 220.50 | 223.00 | 223.00 | 777,000 |
| 2024-09-16 | 224.00 | 224.00 | 220.50 | 222.50 | 222.50 | 602,000 |
| 2024-09-13 | 222.50 | 225.50 | 218.00 | 225.00 | 225.00 | 1,021,000 |
| 2024-09-12 | 212.00 | 226.00 | 212.00 | 221.00 | 221.00 | 1,755,000 |
| 2024-09-11 | 208.00 | 218.00 | 207.50 | 208.00 | 208.00 | 1,418,000 |
| 2024-09-10 | 211.50 | 211.50 | 200.50 | 203.50 | 203.50 | 876,000 |
| 2024-09-09 | 209.00 | 213.00 | 204.50 | 205.50 | 205.50 | 923,000 |
| 2024-09-06 | 215.50 | 218.50 | 213.50 | 214.50 | 214.50 | 568,000 |
| 2024-09-05 | 218.50 | 221.00 | 214.50 | 214.50 | 214.50 | 807,000 |
| 2024-09-04 | 219.00 | 223.00 | 208.50 | 214.00 | 214.00 | 1,469,000 |
| 2024-09-03 | 226.00 | 233.50 | 226.00 | 228.50 | 228.50 | 1,025,000 |
| 2024-09-02 | 229.50 | 235.00 | 224.00 | 226.00 | 226.00 | 1,355,000 |
| 2024-08-30 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 1,965,000 |
| 2024-08-29 | 226.00 | 231.00 | 224.00 | 226.50 | 226.50 | 1,506,000 |
| 2024-08-28 | 238.50 | 240.00 | 227.00 | 228.00 | 228.00 | 3,508,000 |
| 2024-08-27 | 215.50 | 237.00 | 215.00 | 236.00 | 236.00 | 3,951,000 |
| 2024-08-26 | 213.00 | 227.50 | 213.00 | 215.50 | 215.50 | 2,697,000 |
| 2024-08-23 | 200.00 | 215.00 | 198.00 | 213.00 | 213.00 | 2,584,000 |
| 2024-08-22 | 205.50 | 205.50 | 196.50 | 201.00 | 201.00 | 956,000 |
| 2024-08-21 | 201.50 | 204.50 | 199.00 | 202.50 | 202.50 | 811,000 |
| 2024-08-20 | 202.50 | 207.50 | 199.50 | 202.00 | 202.00 | 2,592,000 |
| 2024-08-19 | 198.00 | 199.50 | 192.50 | 198.00 | 198.00 | 1,167,000 |
| 2024-08-16 | 198.00 | 200.00 | 193.50 | 198.00 | 198.00 | 1,526,000 |
| 2024-08-15 | 191.50 | 199.00 | 188.00 | 196.00 | 196.00 | 1,361,000 |
| 2024-08-14 | 192.00 | 193.50 | 188.00 | 188.50 | 188.50 | 1,648,000 |
| 2024-08-13 | 186.00 | 189.00 | 182.50 | 188.00 | 188.00 | 2,368,000 |
| 2024-08-12 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 712,000 |
| 2024-08-09 | 173.50 | 182.50 | 171.50 | 175.00 | 175.00 | 1,237,000 |
| 2024-08-08 | 164.50 | 173.00 | 162.00 | 166.50 | 166.50 | 758,000 |
| 2024-08-07 | 157.50 | 167.00 | 156.00 | 167.00 | 167.00 | 653,000 |
| 2024-08-06 | 163.00 | 163.50 | 141.50 | 152.00 | 152.00 | 1,492,000 |
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.