Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.700	10.700	10.550	10.550	14.318	6,631
2022-08-09	10.650	10.650	10.650	10.650	14.454	0
2022-08-08	10.650	10.650	10.650	10.650	14.454	736
2022-08-05	10.400	10.400	10.400	10.400	14.115	7,368
2022-08-04	10.400	10.400	10.400	10.400	14.115	6,631
2022-08-03	10.400	10.400	10.350	10.350	14.047	2,947
2022-08-02	10.800	10.800	10.400	10.400	14.115	8,105
2022-08-01	10.500	10.550	10.450	10.550	14.318	30,209
2022-07-29	10.500	10.500	10.500	10.500	14.250	736
2022-07-28	10.600	10.600	10.500	10.500	14.250	47,893
2022-07-27	10.400	10.400	10.400	10.400	14.115	736
2022-07-26	10.550	10.750	10.550	10.550	14.318	7,368
2022-07-25	10.550	10.750	10.550	10.550	14.318	55,998
2022-07-22	10.650	10.700	10.500	10.700	14.522	37,578
2022-07-21	10.600	10.600	10.600	10.600	14.386	736
2022-07-20	10.600	10.600	10.600	10.600	14.386	0
2022-07-19	10.650	10.650	10.600	10.600	14.386	7,368
2022-07-18	10.800	10.900	10.600	10.900	14.793	11,052
2022-07-15	10.550	10.800	10.550	10.800	14.657	19,157
2022-07-14	10.300	10.650	10.300	10.550	14.318	3,684
2022-07-13	10.250	10.250	10.100	10.200	13.843	33,894
2022-07-12	10.600	10.650	10.350	10.400	14.115	59,683
2022-07-11	11.100	11.100	11.100	11.100	15.065	0
2022-07-08	10.500	11.100	10.500	11.100	15.065	19,157
2022-07-07	10.700	10.900	10.400	10.850	14.725	28,736
2022-07-06	11.050	11.050	10.950	10.950	14.861	52,314
2022-07-05	11.000	11.300	11.000	11.100	15.065	61,893
2022-07-04	11.350	11.350	11.350	11.350	15.404	0
2022-07-01	11.850	11.850	11.350	11.350	15.404	63,367
2022-06-30	11.750	11.750	11.750	11.750	15.947	0
2022-06-29	11.750	11.750	11.750	11.750	15.947	0
2022-06-28	11.750	11.750	11.750	11.750	15.947	0
2022-06-27	11.650	11.750	11.650	11.750	15.947	4,420
2022-06-24	11.750	11.750	11.750	11.750	15.947	736
2022-06-23	11.700	11.700	11.500	11.600	15.743	53,051
2022-06-22	11.800	11.800	11.600	11.800	16.015	12,526
2022-06-21	11.800	11.800	11.800	11.800	16.015	736
2022-06-20	12.000	12.000	11.900	11.900	16.150	39,788
2022-06-17	12.000	12.000	11.950	11.950	16.218	5,157
2022-06-16	11.950	12.000	11.800	12.000	16.286	11,052
2022-06-15	11.900	12.000	11.900	12.000	16.286	27,262
2022-06-14	12.050	12.250	12.000	12.000	16.286	21,368
2022-06-13	12.000	12.200	12.000	12.000	16.286	7,368
2022-06-10	11.650	12.000	11.650	12.000	16.286	12,526
2022-06-09	12.000	12.000	12.000	12.000	16.286	12,526
2022-06-08	11.900	12.050	11.900	12.000	16.286	9,578
2022-06-07	11.900	11.950	11.900	11.900	16.150	4,420
2022-06-06	11.900	12.000	11.800	11.950	16.218	16,210
2022-06-02	11.700	11.700	11.600	11.600	15.743	32,420
2022-06-01	11.950	11.950	11.950	11.950	16.218	0
2022-05-31	11.950	11.950	11.950	11.950	16.218	0
2022-05-30	11.650	11.950	11.650	11.950	16.218	19,157
2022-05-27	11.800	11.800	11.750	11.750	15.947	5,157
2022-05-26	11.750	11.750	11.750	11.750	15.947	1,473
2022-05-25	11.650	11.650	11.600	11.650	15.811	4,420
2022-05-24	11.700	11.850	11.700	11.850	16.083	3,684
2022-05-23	11.900	11.900	11.600	11.650	15.811	2,947
2022-05-20	12.350	12.350	12.050	12.050	16.354	4,420
2022-05-19	11.500	11.500	11.500	11.500	15.607	4,420
2022-05-18	11.450	11.550	11.400	11.550	15.675	8,105

← NewerPage 18 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.