Trust-Search Corp.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	10.300	10.300	10.100	10.100	13.707	25,788
2024-05-06	10.500	10.500	10.400	10.400	14.115	14,736
2024-05-03	10.050	10.050	10.050	10.050	13.640	0
2024-05-02	10.100	10.100	10.050	10.050	13.640	12,526
2024-04-30	10.150	10.150	10.150	10.150	13.775	1,473
2024-04-29	10.200	10.200	10.200	10.200	13.843	6,631
2024-04-26	10.300	10.300	10.250	10.250	13.911	29,473
2024-04-25	10.250	10.250	10.250	10.250	13.911	0
2024-04-24	10.250	10.250	10.250	10.250	13.911	0
2024-04-23	10.250	10.250	10.250	10.250	13.911	0
2024-04-22	10.250	10.250	10.250	10.250	13.911	0
2024-04-19	10.250	10.250	10.250	10.250	13.911	736
2024-04-18	10.300	10.300	10.300	10.300	13.979	0
2024-04-17	10.400	10.400	10.300	10.300	13.979	27,262
2024-04-16	10.400	10.400	10.400	10.400	14.115	0
2024-04-15	10.500	10.700	10.400	10.400	14.115	19,894
2024-04-12	10.600	10.600	10.450	10.500	14.250	32,420
2024-04-11	10.500	10.950	10.500	10.950	14.861	5,894
2024-04-10	10.550	10.850	10.450	10.850	14.725	19,894
2024-04-09	10.550	10.550	10.500	10.500	14.250	8,841
2024-04-08	10.750	10.750	10.500	10.500	14.250	14,736
2024-04-03	10.750	10.750	10.750	10.750	14.590	0
2024-04-02	10.750	10.750	10.750	10.750	14.590	0
2024-04-01	10.450	10.750	10.450	10.750	14.590	5,157
2024-03-29	10.450	10.450	10.450	10.450	14.182	0
2024-03-28	10.500	10.500	10.450	10.450	14.182	2,210
2024-03-27	10.450	10.450	10.450	10.450	14.182	0
2024-03-26	10.450	10.450	10.450	10.450	14.182	0
2024-03-25	10.450	10.450	10.450	10.450	14.182	0
2024-03-22	10.500	10.500	10.450	10.450	14.182	8,105
2024-03-21	10.900	10.900	10.450	10.450	14.182	4,420
2024-03-20	10.450	10.450	10.450	10.450	14.182	8,841
2024-03-19	10.450	10.450	10.400	10.400	14.115	2,947
2024-03-18	10.400	10.400	10.400	10.400	14.115	0
2024-03-15	10.400	10.400	10.400	10.400	14.115	0
2024-03-14	10.400	10.400	10.400	10.400	14.115	0
2024-03-13	10.450	10.450	10.400	10.400	14.115	1,473
2024-03-12	10.450	10.450	10.350	10.400	14.115	33,157
2024-03-11	10.800	10.800	10.400	10.450	14.182	37,578
2024-03-08	10.850	10.900	10.800	10.800	14.657	4,420
2024-03-07	10.600	10.800	10.600	10.800	14.657	6,631
2024-03-06	10.600	10.650	10.600	10.600	14.386	7,368
2024-03-05	10.700	10.700	10.700	10.700	14.522	736
2024-03-04	10.500	10.500	10.500	10.500	14.250	4,420
2024-03-01	10.500	10.500	10.450	10.450	14.182	6,631
2024-02-29	10.500	10.500	10.450	10.500	14.250	8,841
2024-02-27	10.750	10.750	10.750	10.750	14.590	0
2024-02-26	10.750	10.750	10.750	10.750	14.590	736
2024-02-23	10.750	10.800	10.750	10.750	14.590	5,157
2024-02-22	10.800	10.800	10.600	10.650	14.454	16,947
2024-02-21	10.800	11.200	10.350	10.500	14.250	43,472
2024-02-20	10.450	10.450	10.350	10.350	14.047	28,736
2024-02-19	10.450	10.450	10.350	10.450	14.182	28,736
2024-02-16	10.500	10.500	10.350	10.350	14.047	34,630
2024-02-15	10.550	10.550	10.450	10.450	14.182	12,526
2024-02-05	10.500	10.650	10.500	10.550	14.318	3,684
2024-02-02	10.600	10.600	10.600	10.600	14.386	0
2024-02-01	10.600	10.600	10.600	10.600	14.386	4,420
2024-01-31	10.700	10.800	10.700	10.800	14.657	8,105
2024-01-30	10.500	10.500	10.400	10.400	14.115	24,315

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.