Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	10.500	10.500	10.500	10.500	14.250	0
2023-05-10	10.500	10.500	10.500	10.500	14.250	1,473
2023-05-09	10.600	10.600	10.600	10.600	14.386	0
2023-05-08	10.600	10.600	10.600	10.600	14.386	0
2023-05-05	10.350	10.600	10.200	10.600	14.386	27,262
2023-05-04	10.600	10.600	10.600	10.600	14.386	4,420
2023-05-03	10.350	10.600	10.350	10.600	14.386	5,157
2023-05-02	10.450	10.650	10.450	10.650	14.454	2,947
2023-04-28	10.400	10.450	10.400	10.450	14.182	5,157
2023-04-27	10.650	10.650	10.500	10.500	14.250	6,631
2023-04-26	10.700	10.700	10.700	10.700	14.522	0
2023-04-25	10.700	10.700	10.700	10.700	14.522	0
2023-04-24	10.700	10.700	10.700	10.700	14.522	4,420
2023-04-21	10.800	10.950	10.750	10.950	14.861	9,578
2023-04-20	11.100	11.100	11.100	11.100	15.065	4,420
2023-04-19	11.250	11.250	11.150	11.150	15.132	1,473
2023-04-18	11.300	12.400	11.300	12.400	16.829	4,420
2023-04-17	11.300	11.300	11.300	11.300	15.336	2,947
2023-04-14	11.200	11.400	11.150	11.250	15.268	5,894
2023-04-13	11.300	11.300	11.300	11.300	15.336	1,473
2023-04-12	11.250	11.250	11.250	11.250	15.268	0
2023-04-11	11.350	11.600	11.250	11.250	15.268	13,262
2023-04-10	11.350	11.350	11.350	11.350	15.404	1,473
2023-04-07	11.200	11.350	11.200	11.350	15.404	2,210
2023-04-06	11.200	11.200	11.200	11.200	15.200	3,684
2023-03-31	11.200	11.200	11.200	11.200	15.200	7,368
2023-03-30	11.350	11.350	11.350	11.350	15.404	2,210
2023-03-29	11.400	11.400	11.300	11.350	15.404	8,105
2023-03-28	11.350	11.350	11.350	11.350	15.404	5,157
2023-03-27	11.350	11.350	11.350	11.350	15.404	2,947
2023-03-24	11.250	11.400	11.000	11.400	15.472	9,578
2023-03-23	11.450	11.450	11.450	11.450	15.540	736
2023-03-22	11.700	11.750	11.450	11.450	15.540	4,420
2023-03-21	11.550	11.900	11.500	11.550	15.675	9,578
2023-03-20	11.550	11.550	11.550	11.550	15.675	736
2023-03-17	11.450	11.800	11.450	11.800	16.015	2,210
2023-03-16	11.700	11.700	11.700	11.700	15.879	0
2023-03-15	11.750	11.750	11.700	11.700	15.879	1,473
2023-03-14	11.950	11.950	11.750	11.750	15.947	2,947
2023-03-13	11.750	12.000	11.750	12.000	16.286	3,684
2023-03-10	12.000	12.000	11.750	11.750	15.947	2,210
2023-03-09	11.900	12.200	11.800	12.050	16.354	11,052
2023-03-08	12.300	12.700	12.000	12.000	16.286	11,052
2023-03-07	11.950	12.400	11.850	12.150	16.490	6,631
2023-03-06	11.950	12.000	11.650	11.700	15.879	8,105
2023-03-03	12.200	12.200	11.500	11.700	15.879	11,789
2023-03-02	11.850	11.850	11.850	11.850	16.083	736
2023-03-01	12.150	12.150	12.150	12.150	16.490	0
2023-02-24	12.150	12.150	12.150	12.150	16.490	0
2023-02-23	12.500	12.500	12.150	12.150	16.490	2,947
2023-02-22	12.100	12.200	12.100	12.100	16.422	8,841
2023-02-21	12.400	13.000	11.650	12.500	16.965	39,051
2023-02-20	12.000	12.100	12.000	12.100	16.422	2,947
2023-02-17	11.800	11.800	11.800	11.800	16.015	736
2023-02-16	11.350	11.350	11.350	11.350	15.404	736
2023-02-15	11.600	11.600	11.350	11.350	15.404	1,473
2023-02-14	11.400	11.400	11.400	11.400	15.472	736
2023-02-13	11.200	11.750	11.200	11.700	15.879	8,105
2023-02-10	11.300	11.300	11.000	11.050	14.997	11,789
2023-02-09	11.350	11.350	11.350	11.350	15.404	0

← NewerPage 15 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.