Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.050	11.050	10.400	10.750	14.590	35,367
2022-11-03	10.800	11.100	10.800	11.050	14.997	9,578
2022-11-02	10.750	11.100	10.750	11.100	15.065	2,210
2022-11-01	11.050	11.050	10.850	11.050	14.997	9,578
2022-10-31	11.150	11.150	10.900	11.100	15.065	3,684
2022-10-28	11.000	11.100	10.900	11.050	14.997	17,683
2022-10-27	11.200	11.300	10.900	11.150	15.132	8,105
2022-10-26	10.900	11.200	10.900	10.950	14.861	11,789
2022-10-25	11.000	11.000	11.000	11.000	14.929	1,473
2022-10-24	11.650	11.800	11.350	11.350	15.404	11,052
2022-10-21	11.650	11.650	11.350	11.650	15.811	6,631
2022-10-20	11.200	11.550	11.100	11.550	15.675	8,841
2022-10-19	11.400	12.150	11.400	11.900	16.150	24,315
2022-10-18	11.300	11.500	11.050	11.050	14.997	12,526
2022-10-17	10.900	11.250	10.900	10.950	14.861	3,684
2022-10-14	10.950	11.700	10.950	11.100	15.065	26,525
2022-10-13	11.000	11.000	10.650	10.650	14.454	10,315
2022-10-12	11.000	11.100	10.900	11.000	14.929	18,420
2022-10-11	10.800	11.100	10.300	11.000	14.929	22,104
2022-10-07	11.400	11.450	11.200	11.350	15.404	13,999
2022-10-06	11.450	11.450	11.450	11.450	15.540	736
2022-10-05	11.600	11.750	11.300	11.500	15.607	57,472
2022-10-04	11.300	11.550	11.250	11.550	15.675	26,525
2022-10-03	11.450	11.450	11.300	11.300	15.336	9,578
2022-09-30	11.300	11.500	11.200	11.500	15.607	13,262
2022-09-29	11.700	12.100	11.700	11.850	16.083	7,368
2022-09-28	12.150	12.150	11.300	11.300	15.336	27,999
2022-09-27	11.600	12.200	11.600	11.900	16.150	58,209
2022-09-26	11.700	11.700	11.100	11.100	15.065	12,526
2022-09-23	12.050	12.050	11.500	11.500	15.607	19,157
2022-09-22	12.400	12.400	12.000	12.350	16.761	10,315
2022-09-21	13.150	13.150	12.450	12.450	16.897	19,894
2022-09-20	13.250	13.250	12.600	13.250	17.983	5,894
2022-09-19	12.750	13.350	12.750	13.100	17.779	25,788
2022-09-16	12.800	12.800	12.400	12.700	17.236	5,157
2022-09-15	12.400	12.900	12.350	12.800	17.372	8,841
2022-09-14	13.250	13.250	12.400	12.400	16.829	16,947
2022-09-13	12.900	13.450	12.750	12.800	17.372	29,473
2022-09-12	12.300	12.800	12.300	12.500	16.965	17,683
2022-09-08	12.500	13.350	12.150	12.500	16.965	98,734
2022-09-07	14.150	14.200	13.200	13.450	18.254	129,681
2022-09-06	13.000	13.000	12.950	12.950	17.575	11,789
2022-09-05	13.150	13.150	13.050	13.100	17.779	2,947
2022-09-02	13.400	13.400	13.150	13.150	17.847	34,630
2022-09-01	13.400	13.400	13.250	13.250	17.983	16,947
2022-08-31	13.250	13.550	13.200	13.550	18.390	11,052
2022-08-30	13.400	13.550	13.300	13.400	18.186	6,631
2022-08-29	13.100	13.600	13.100	13.250	17.983	22,841
2022-08-26	13.750	13.750	13.350	13.500	18.322	40,525
2022-08-25	13.350	13.950	13.050	13.650	18.525	81,051
2022-08-24	12.600	13.650	12.600	13.650	18.525	148,839
2022-08-23	12.100	12.650	12.100	12.450	16.897	20,631
2022-08-22	11.450	11.550	11.400	11.550	15.675	6,631
2022-08-19	11.350	11.500	11.350	11.450	15.540	2,947
2022-08-18	11.350	11.550	11.350	11.550	15.675	7,368
2022-08-17	11.400	11.650	11.100	11.650	15.811	12,526
2022-08-16	11.600	11.600	11.050	11.400	15.472	19,894
2022-08-15	11.700	12.400	11.500	11.600	15.743	68,525
2022-08-12	11.000	11.750	11.000	11.750	15.947	67,051
2022-08-11	10.550	10.750	10.500	10.700	14.522	7,368

← NewerPage 17 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.