Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.600	10.950	10.600	10.950	14.861	2,210
2023-11-02	10.150	10.150	10.150	10.150	13.775	0
2023-11-01	10.150	10.150	10.150	10.150	13.775	3,684
2023-10-31	10.100	10.100	10.100	10.100	13.707	0
2023-10-30	10.100	10.100	10.100	10.100	13.707	0
2023-10-27	10.100	10.100	10.100	10.100	13.707	0
2023-10-26	10.100	10.100	10.100	10.100	13.707	1,473
2023-10-25	10.050	10.050	10.050	10.050	13.640	736
2023-10-24	10.100	10.100	10.000	10.000	13.572	22,104
2023-10-23	10.150	10.150	10.150	10.150	13.775	0
2023-10-20	10.200	10.200	10.150	10.150	13.775	9,578
2023-10-19	10.200	10.200	10.200	10.200	13.843	736
2023-10-18	10.200	10.200	10.200	10.200	13.843	736
2023-10-17	11.500	11.500	10.150	10.150	13.775	58,209
2023-10-16	10.650	10.650	10.650	10.650	14.454	0
2023-10-13	10.700	10.700	10.600	10.650	14.454	16,210
2023-10-12	10.900	10.900	10.900	10.900	14.793	0
2023-10-11	10.900	10.900	10.900	10.900	14.793	0
2023-10-06	10.900	10.900	10.900	10.900	14.793	2,210
2023-10-05	11.000	11.000	11.000	11.000	14.929	1,473
2023-10-04	10.400	11.050	10.400	11.050	14.997	2,210
2023-10-03	10.400	10.400	10.400	10.400	14.115	0
2023-10-02	10.400	10.400	10.400	10.400	14.115	0
2023-09-28	10.400	10.400	10.400	10.400	14.115	3,684
2023-09-27	11.200	11.200	11.200	11.200	15.200	736
2023-09-26	10.950	10.950	10.950	10.950	14.861	0
2023-09-25	11.000	11.050	10.950	10.950	14.861	29,473
2023-09-22	10.850	11.550	10.850	11.550	15.675	1,473
2023-09-21	10.850	11.150	10.850	11.150	15.132	1,473
2023-09-20	11.300	11.300	11.050	11.050	14.997	14,736
2023-09-19	11.000	11.000	11.000	11.000	14.929	0
2023-09-18	11.000	11.000	11.000	11.000	14.929	0
2023-09-15	11.100	11.100	11.000	11.000	14.929	7,368
2023-09-14	11.600	11.900	11.350	11.500	15.607	35,367
2023-09-13	10.900	11.250	10.650	11.250	15.268	32,420
2023-09-12	10.500	10.850	10.500	10.600	14.386	21,368
2023-09-11	10.500	10.550	10.500	10.500	14.250	32,420
2023-09-08	10.450	10.500	10.400	10.500	14.250	33,157
2023-09-07	10.350	10.400	10.250	10.250	13.911	10,315
2023-09-06	10.450	10.450	10.450	10.450	14.182	2,210
2023-09-05	10.450	10.450	10.450	10.450	14.182	736
2023-09-04	10.050	10.250	10.050	10.250	13.911	18,420
2023-09-01	10.950	10.950	10.950	10.950	14.861	0
2023-08-31	10.200	10.950	10.200	10.950	14.861	5,157
2023-08-30	9.830	10.200	9.830	10.200	13.843	5,894
2023-08-29	10.450	10.800	10.450	10.800	14.657	11,052
2023-08-28	10.350	10.400	10.350	10.400	14.115	2,947
2023-08-25	10.000	10.200	10.000	10.200	13.843	28,736
2023-08-24	9.450	9.850	9.330	9.850	13.368	16,210
2023-08-23	9.310	9.770	9.310	9.700	13.165	41,999
2023-08-22	9.910	10.000	9.850	10.000	13.572	21,368
2023-08-21	9.850	9.850	9.850	9.850	13.368	8,105
2023-08-18	9.820	10.250	9.820	10.250	13.911	7,368
2023-08-17	10.350	10.350	9.910	10.300	13.979	12,526
2023-08-16	10.000	10.400	9.540	10.300	13.979	93,577
2023-08-15	10.550	10.600	10.550	10.600	14.386	8,841
2023-08-14	10.500	10.850	10.150	10.600	14.386	41,999
2023-08-11	10.350	10.700	10.350	10.700	14.522	4,420
2023-08-10	10.500	10.500	10.300	10.300	13.979	19,157
2023-08-09	10.700	10.700	10.700	10.700	14.522	5,157

← NewerPage 13 of 21 · 1,215 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.