Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.500	10.650	10.500	10.650	14.454	1,473
2023-08-07	10.700	10.700	10.700	10.700	14.522	7,368
2023-08-04	10.600	10.800	10.600	10.750	14.590	8,841
2023-08-02	10.800	10.800	10.700	10.700	14.522	2,947
2023-08-01	10.950	10.950	10.950	10.950	14.861	736
2023-07-31	10.950	11.000	10.950	11.000	14.929	6,631
2023-07-28	10.850	10.850	10.850	10.850	14.725	4,420
2023-07-27	11.000	11.000	10.500	10.850	14.725	22,841
2023-07-26	10.700	11.000	10.700	11.000	14.929	2,947
2023-07-25	10.700	10.750	10.700	10.700	14.522	3,684
2023-07-24	11.200	11.200	10.650	10.850	14.725	7,368
2023-07-21	10.500	11.250	10.500	11.250	15.268	27,999
2023-07-20	10.700	10.750	10.550	10.550	14.318	3,684
2023-07-19	10.650	10.650	10.350	10.500	14.250	16,210
2023-07-18	10.700	11.000	10.400	11.000	14.929	14,736
2023-07-17	11.000	11.000	11.000	11.000	14.929	736
2023-07-14	11.000	11.000	11.000	11.000	14.929	4,420
2023-07-13	11.400	11.400	11.000	11.000	14.929	23,578
2023-07-12	11.250	11.250	11.200	11.200	15.200	736
2023-07-11	11.200	11.250	11.200	11.250	15.268	8,841
2023-07-10	11.800	11.800	11.250	11.250	15.268	9,578
2023-07-07	11.050	11.550	11.050	11.550	15.675	11,052
2023-07-06	11.100	11.600	10.950	11.050	14.997	41,999
2023-07-05	11.500	11.600	11.450	11.500	15.607	18,420
2023-07-04	12.500	12.500	11.400	12.000	16.286	108,313
2023-07-03	12.000	12.500	11.550	12.500	16.965	175,365
2023-06-30	10.550	11.400	10.550	11.400	15.472	36,841
2023-06-29	10.400	10.400	10.400	10.400	14.115	0
2023-06-28	10.450	10.450	10.400	10.400	14.115	4,420
2023-06-27	10.400	10.500	10.400	10.500	14.250	3,684
2023-06-26	10.350	10.500	10.300	10.500	14.250	8,105
2023-06-21	10.600	10.600	10.400	10.550	14.318	2,947
2023-06-20	10.300	10.400	10.300	10.400	14.115	13,262
2023-06-19	10.400	10.450	10.400	10.400	14.115	18,420
2023-06-16	10.400	10.400	10.300	10.400	14.115	5,894
2023-06-15	10.500	10.500	10.400	10.400	14.115	10,315
2023-06-14	10.450	10.450	10.400	10.400	14.115	22,841
2023-06-13	10.700	10.700	10.700	10.700	14.522	0
2023-06-12	10.800	10.800	10.700	10.700	14.522	4,420
2023-06-09	10.650	10.650	10.650	10.650	14.454	736
2023-06-08	10.350	10.550	10.300	10.550	14.318	16,210
2023-06-07	10.500	10.550	10.450	10.450	14.182	16,210
2023-06-06	10.450	10.500	10.450	10.500	14.250	2,210
2023-06-05	10.850	10.850	10.650	10.650	14.454	2,210
2023-06-02	10.600	10.750	10.600	10.750	14.590	13,999
2023-06-01	10.750	10.750	10.600	10.600	14.386	8,841
2023-05-31	10.400	10.550	10.400	10.550	14.318	12,526
2023-05-30	10.400	10.400	10.200	10.300	13.979	2,947
2023-05-29	10.400	10.550	10.400	10.550	14.318	8,105
2023-05-26	10.400	10.400	10.400	10.400	14.115	736
2023-05-25	10.100	10.700	10.100	10.550	14.318	47,893
2023-05-24	10.100	10.200	10.100	10.100	13.707	14,736
2023-05-23	10.250	10.300	10.100	10.200	13.843	17,683
2023-05-22	10.400	10.400	10.400	10.400	14.115	2,210
2023-05-19	10.250	10.350	10.200	10.300	13.979	51,577
2023-05-18	10.250	10.250	10.250	10.250	13.911	736
2023-05-17	10.500	10.500	10.500	10.500	14.250	736
2023-05-16	10.300	10.300	10.300	10.300	13.979	736
2023-05-15	10.600	10.600	10.200	10.200	13.843	2,947
2023-05-12	10.400	10.400	10.400	10.400	14.115	736

← NewerPage 14 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.