Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.500	10.700	10.500	10.700	14.522	5,894
2024-01-26	10.650	10.650	10.500	10.500	14.250	25,788
2024-01-25	10.750	10.750	10.750	10.750	14.590	0
2024-01-24	10.600	10.750	10.600	10.750	14.590	5,157
2024-01-23	10.400	10.400	10.400	10.400	14.115	5,157
2024-01-22	10.400	10.400	10.400	10.400	14.115	3,684
2024-01-19	10.450	10.450	10.450	10.450	14.182	0
2024-01-18	10.450	10.450	10.450	10.450	14.182	1,473
2024-01-17	10.750	10.750	10.400	10.400	14.115	8,105
2024-01-16	10.450	10.750	10.450	10.750	14.590	3,684
2024-01-15	10.300	10.350	10.300	10.350	14.047	3,684
2024-01-12	10.300	10.300	10.300	10.300	13.979	4,420
2024-01-11	10.300	10.300	10.300	10.300	13.979	0
2024-01-10	10.350	10.350	10.300	10.300	13.979	2,210
2024-01-09	10.350	10.350	10.350	10.350	14.047	736
2024-01-08	10.350	10.350	10.350	10.350	14.047	0
2024-01-05	10.350	10.350	10.350	10.350	14.047	736
2024-01-04	10.350	10.350	10.350	10.350	14.047	0
2024-01-03	10.350	10.350	10.350	10.350	14.047	736
2024-01-02	10.400	10.400	10.350	10.350	14.047	9,578
2023-12-29	10.400	10.400	10.400	10.400	14.115	2,210
2023-12-28	10.500	10.500	10.400	10.400	14.115	19,157
2023-12-27	10.450	10.450	10.450	10.450	14.182	0
2023-12-26	10.550	10.550	10.450	10.450	14.182	29,473
2023-12-25	10.700	10.750	10.600	10.600	14.386	31,683
2023-12-22	10.750	10.750	10.700	10.750	14.590	7,368
2023-12-21	10.750	10.750	10.750	10.750	14.590	736
2023-12-20	11.050	11.050	10.700	10.700	14.522	3,684
2023-12-19	10.700	10.700	10.700	10.700	14.522	1,473
2023-12-18	10.700	10.700	10.700	10.700	14.522	0
2023-12-15	10.700	10.700	10.700	10.700	14.522	0
2023-12-14	10.700	10.700	10.700	10.700	14.522	0
2023-12-13	10.700	10.700	10.700	10.700	14.522	736
2023-12-12	10.600	10.950	10.600	10.800	14.657	18,420
2023-12-11	10.200	10.600	10.200	10.600	14.386	8,105
2023-12-08	11.000	11.000	11.000	11.000	14.929	736
2023-12-07	10.850	11.200	10.850	11.000	14.929	13,999
2023-12-06	10.600	10.600	10.600	10.600	14.386	736
2023-12-05	10.600	10.600	10.450	10.450	14.182	16,210
2023-12-04	10.550	10.550	10.550	10.550	14.318	736
2023-12-01	10.600	10.600	10.600	10.600	14.386	736
2023-11-30	10.600	10.600	10.600	10.600	14.386	736
2023-11-29	10.700	10.700	10.600	10.600	14.386	12,526
2023-11-28	10.700	10.700	10.700	10.700	14.522	3,684
2023-11-27	10.700	10.700	10.700	10.700	14.522	2,210
2023-11-24	10.700	10.700	10.700	10.700	14.522	0
2023-11-23	10.700	10.700	10.700	10.700	14.522	0
2023-11-22	10.700	10.700	10.700	10.700	14.522	736
2023-11-21	10.700	10.700	10.700	10.700	14.522	736
2023-11-20	10.700	10.700	10.700	10.700	14.522	736
2023-11-17	10.650	10.650	10.650	10.650	14.454	0
2023-11-16	10.650	10.650	10.650	10.650	14.454	2,210
2023-11-15	10.750	10.750	10.750	10.750	14.590	2,210
2023-11-14	10.850	10.850	10.800	10.800	14.657	4,420
2023-11-13	10.950	11.100	10.950	10.950	14.861	3,684
2023-11-10	10.850	10.950	10.600	10.950	14.861	2,947
2023-11-09	11.000	11.000	10.500	10.500	14.250	5,894
2023-11-08	11.250	11.250	10.400	10.400	14.115	41,999
2023-11-07	10.900	10.900	10.900	10.900	14.793	736
2023-11-06	11.000	11.000	10.500	10.500	14.250	2,947

← NewerPage 12 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.