Trusval Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 270.50 | 274.00 | 260.00 | 264.00 | 264.00 | 480,786 |
| 2026-10-15 | 265.00 | 276.50 | 263.00 | 270.00 | 270.00 | 699,431 |
| 2026-10-14 | 283.00 | 284.00 | 270.00 | 271.00 | 271.00 | 764,588 |
| 2026-10-13 | 280.00 | 285.00 | 275.00 | 277.00 | 277.00 | 1,468,483 |
| 2026-10-12 | 282.00 | 283.00 | 266.00 | 274.00 | 274.00 | 718,419 |
| 2026-10-08 | 280.00 | 285.00 | 273.50 | 283.00 | 283.00 | 836,708 |
| 2026-10-07 | 260.50 | 285.00 | 260.50 | 278.50 | 278.50 | 1,750,304 |
| 2026-10-06 | 263.00 | 264.00 | 259.50 | 260.50 | 260.50 | 304,852 |
| 2026-10-05 | 261.00 | 266.00 | 258.50 | 264.50 | 264.50 | 424,327 |
| 2026-10-02 | 263.50 | 263.50 | 260.00 | 260.00 | 260.00 | 215,452 |
| 2026-10-01 | 264.50 | 268.50 | 260.00 | 261.00 | 261.00 | 385,196 |
| 2026-09-30 | 261.00 | 263.50 | 259.50 | 262.00 | 262.00 | 230,085 |
| 2026-09-29 | 260.50 | 264.00 | 258.50 | 259.00 | 259.00 | 244,771 |
| 2026-09-24 | 260.00 | 264.00 | 256.50 | 261.50 | 261.50 | 237,573 |
| 2026-09-23 | 263.50 | 268.50 | 257.50 | 261.50 | 261.50 | 444,892 |
| 2026-09-22 | 260.50 | 268.00 | 259.50 | 263.50 | 263.50 | 797,548 |
| 2026-09-21 | 264.00 | 269.50 | 258.00 | 259.50 | 259.50 | 1,399,504 |
| 2026-09-18 | 242.00 | 262.00 | 242.00 | 262.00 | 262.00 | 1,457,249 |
| 2026-09-17 | 239.00 | 244.00 | 238.00 | 238.50 | 238.50 | 122,301 |
| 2026-09-16 | 236.50 | 239.00 | 234.00 | 236.50 | 236.50 | 118,100 |
| 2026-09-15 | 245.50 | 246.50 | 236.00 | 236.00 | 236.00 | 175,283 |
| 2026-09-14 | 244.50 | 249.00 | 238.50 | 245.00 | 245.00 | 187,291 |
| 2026-09-11 | 262.50 | 264.50 | 246.50 | 247.00 | 247.00 | 696,141 |
| 2026-09-10 | 253.50 | 253.50 | 249.50 | 251.00 | 251.00 | 236,121 |
| 2026-09-09 | 252.00 | 253.50 | 248.00 | 250.50 | 250.50 | 221,161 |
| 2026-09-08 | 260.50 | 261.00 | 248.00 | 250.00 | 250.00 | 525,571 |
| 2026-09-07 | 245.50 | 261.50 | 245.50 | 255.00 | 255.00 | 1,039,450 |
| 2026-09-04 | 231.00 | 239.50 | 230.50 | 239.50 | 239.50 | 837,081 |
| 2026-09-03 | 216.50 | 221.50 | 216.00 | 218.00 | 218.00 | 188,156 |
| 2026-09-02 | 216.50 | 217.00 | 215.00 | 217.00 | 217.00 | 50,503 |
| 2026-09-01 | 217.50 | 217.50 | 214.00 | 217.50 | 217.50 | 174,100 |
| 2026-08-31 | 226.50 | 226.50 | 216.00 | 217.50 | 217.50 | 198,004 |
| 2026-08-28 | 223.00 | 223.00 | 220.50 | 221.00 | 221.00 | 104,000 |
| 2026-08-27 | 222.00 | 224.50 | 222.00 | 222.50 | 222.50 | 130,000 |
| 2026-08-26 | 220.00 | 222.00 | 219.50 | 221.00 | 221.00 | 86,000 |
| 2026-08-25 | 217.00 | 219.00 | 215.00 | 218.50 | 218.50 | 82,188 |
| 2026-08-24 | 219.23 | 219.23 | 214.30 | 215.29 | 215.29 | 75,151 |
| 2026-08-21 | 219.23 | 219.23 | 214.79 | 216.27 | 216.27 | 160,405 |
| 2026-08-20 | 220.70 | 221.69 | 218.24 | 219.72 | 219.72 | 68,218 |
| 2026-08-19 | 216.76 | 220.70 | 213.81 | 220.70 | 220.70 | 79,164 |
| 2026-08-18 | 226.00 | 226.00 | 220.00 | 221.50 | 221.50 | 126,100 |
| 2026-08-17 | 222.50 | 226.00 | 221.00 | 226.00 | 226.00 | 89,012 |
| 2026-08-14 | 227.00 | 227.00 | 220.50 | 222.00 | 222.00 | 152,308 |
| 2026-08-13 | 230.00 | 231.00 | 224.50 | 225.50 | 225.50 | 187,132 |
| 2026-08-12 | 225.50 | 230.00 | 225.00 | 229.50 | 229.50 | 121,041 |
| 2026-08-11 | 230.50 | 231.00 | 221.50 | 225.50 | 225.50 | 363,036 |
| 2026-08-10 | 231.00 | 237.00 | 230.50 | 235.50 | 235.50 | 173,209 |
| 2026-08-07 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | 190,100 |
| 2026-08-06 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 110,050 |
| 2026-08-05 | 233.50 | 234.50 | 227.00 | 230.50 | 230.50 | 214,215 |
| 2026-08-04 | 226.00 | 228.50 | 226.00 | 227.00 | 227.00 | 116,000 |
| 2026-08-03 | 224.50 | 230.50 | 224.50 | 226.00 | 226.00 | 144,720 |
| 2026-07-31 | 223.50 | 230.50 | 222.50 | 226.00 | 226.00 | 183,882 |
| 2026-07-30 | 212.00 | 222.50 | 211.00 | 212.50 | 212.50 | 318,263 |
| 2026-07-29 | 232.50 | 233.00 | 215.00 | 220.00 | 220.00 | 482,147 |
| 2026-07-28 | 235.00 | 239.50 | 233.00 | 233.00 | 233.00 | 193,149 |
| 2026-07-27 | 235.00 | 243.00 | 233.00 | 243.00 | 243.00 | 159,271 |
| 2026-07-24 | 243.00 | 244.50 | 239.00 | 239.00 | 239.00 | 134,070 |
| 2026-07-23 | 246.50 | 246.50 | 239.50 | 242.00 | 242.00 | 108,039 |
| 2026-07-22 | 248.00 | 248.50 | 243.50 | 244.00 | 244.00 | 151,015 |
Page 1 of 21 · 1,224 trading daysOlder →
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.