Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11.350	11.350	11.350	11.350	15.404	0
2023-02-08	11.350	11.350	11.350	11.350	15.404	5,894
2023-02-07	11.600	11.600	11.600	11.600	15.743	736
2023-02-06	11.600	11.600	11.600	11.600	15.743	0
2023-02-03	11.600	11.600	11.600	11.600	15.743	736
2023-02-02	11.600	11.600	11.600	11.600	15.743	0
2023-02-01	11.150	11.600	11.050	11.600	15.743	3,684
2023-01-31	11.350	11.350	11.250	11.350	15.404	2,210
2023-01-30	11.350	11.350	11.350	11.350	15.404	736
2023-01-17	11.100	11.300	11.100	11.300	15.336	2,210
2023-01-16	11.200	11.250	11.050	11.250	15.268	3,684
2023-01-13	11.400	11.400	11.100	11.150	15.132	12,526
2023-01-12	11.700	11.700	11.400	11.400	15.472	5,894
2023-01-11	12.000	12.000	10.900	11.700	15.879	14,736
2023-01-10	12.150	12.300	11.600	11.600	15.743	8,105
2023-01-09	12.200	12.300	11.700	12.100	16.422	2,947
2023-01-06	11.950	12.300	11.900	12.200	16.558	14,736
2023-01-05	11.800	11.950	11.700	11.950	16.218	24,315
2023-01-04	11.550	11.550	11.500	11.500	15.607	2,210
2023-01-03	11.350	11.350	11.200	11.200	15.200	12,526
2022-12-30	11.300	11.350	11.000	11.150	15.132	11,789
2022-12-29	11.150	11.150	11.150	11.150	15.132	736
2022-12-28	10.900	10.900	10.900	10.900	14.793	2,210
2022-12-27	10.850	10.850	10.850	10.850	14.725	736
2022-12-26	10.750	10.750	10.750	10.750	14.590	0
2022-12-23	11.150	11.150	10.750	10.750	14.590	4,420
2022-12-22	11.000	11.000	10.800	10.800	14.657	1,473
2022-12-21	10.750	10.750	10.750	10.750	14.590	736
2022-12-20	11.200	11.200	11.200	11.200	15.200	0
2022-12-19	10.850	11.200	10.850	11.200	15.200	3,684
2022-12-16	11.200	11.200	11.100	11.100	15.065	9,578
2022-12-15	10.800	10.850	10.800	10.850	14.725	2,947
2022-12-14	11.000	11.000	11.000	11.000	14.929	0
2022-12-13	11.000	11.000	11.000	11.000	14.929	736
2022-12-12	11.000	11.100	11.000	11.050	14.997	5,157
2022-12-09	10.650	10.650	10.650	10.650	14.454	0
2022-12-08	11.050	11.050	10.650	10.650	14.454	736
2022-12-07	11.000	11.000	10.850	10.850	14.725	4,420
2022-12-06	10.750	10.750	10.750	10.750	14.590	736
2022-12-05	10.900	11.050	10.750	10.750	14.590	8,105
2022-12-02	10.950	11.000	10.950	10.950	14.861	6,631
2022-12-01	11.100	11.100	11.100	11.100	15.065	2,210
2022-11-30	11.250	11.250	10.950	10.950	14.861	2,210
2022-11-29	11.450	11.450	10.950	11.000	14.929	2,947
2022-11-28	11.100	11.100	11.100	11.100	15.065	736
2022-11-25	11.100	11.100	11.100	11.100	15.065	736
2022-11-24	11.300	11.300	10.950	10.950	14.861	6,631
2022-11-23	10.850	11.000	10.850	10.950	14.861	14,736
2022-11-22	11.100	11.100	10.800	10.800	14.657	11,789
2022-11-21	11.000	11.000	10.850	10.850	14.725	5,157
2022-11-18	10.800	10.800	10.800	10.800	14.657	3,684
2022-11-17	11.100	11.100	10.800	10.800	14.657	7,368
2022-11-16	10.750	10.950	10.750	10.800	14.657	4,420
2022-11-15	10.800	10.800	10.800	10.800	14.657	0
2022-11-14	10.650	10.800	10.650	10.800	14.657	1,473
2022-11-11	10.700	10.750	10.600	10.750	14.590	9,578
2022-11-10	10.900	10.950	10.550	10.550	14.318	8,105
2022-11-09	10.900	10.950	10.800	10.900	14.793	14,736
2022-11-08	10.900	11.200	10.750	10.850	14.725	23,578
2022-11-07	11.100	11.500	10.550	10.700	14.522	33,894

← NewerPage 16 of 21 · 1,222 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.