Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.200	11.500	11.150	11.500	15.607	31,683
2022-05-16	11.450	11.450	11.350	11.350	15.404	4,420
2022-05-13	11.750	11.800	11.650	11.650	15.811	9,578
2022-05-12	11.750	11.750	11.500	11.750	15.947	5,894
2022-05-11	11.750	11.750	11.750	11.750	15.947	2,947
2022-05-10	11.500	11.650	11.500	11.650	15.811	3,684
2022-05-09	11.600	11.600	11.300	11.500	15.607	13,999
2022-05-06	11.600	11.700	11.600	11.600	15.743	8,105
2022-05-05	11.600	11.600	11.550	11.550	15.675	1,473
2022-05-04	12.000	12.000	11.700	11.700	15.879	13,262
2022-05-03	12.000	12.000	11.800	11.800	16.015	9,578
2022-04-29	11.800	11.800	11.550	11.750	15.947	9,578
2022-04-28	11.750	11.800	11.750	11.800	16.015	2,210
2022-04-27	11.750	11.900	11.750	11.800	16.015	10,315
2022-04-26	11.700	11.800	11.700	11.800	16.015	5,157
2022-04-25	11.800	11.800	11.500	11.550	15.675	5,157
2022-04-22	11.700	11.900	11.700	11.900	16.150	9,578
2022-04-21	12.000	12.100	11.350	11.650	15.811	42,736
2022-04-20	11.700	12.050	11.700	12.000	16.286	31,683
2022-04-19	11.600	11.650	11.550	11.650	15.811	11,789
2022-04-18	11.450	11.850	11.450	11.850	16.083	15,473
2022-04-15	11.650	11.650	11.400	11.450	15.540	10,315
2022-04-14	11.350	11.350	11.300	11.300	15.336	11,052
2022-04-13	11.450	11.500	11.300	11.350	15.404	25,052
2022-04-12	11.400	11.600	11.400	11.500	15.607	24,315
2022-04-11	11.650	11.700	11.600	11.600	15.743	19,157
2022-04-08	11.650	11.700	11.600	11.650	15.811	6,631
2022-04-07	11.700	11.900	11.650	11.700	15.879	36,104
2022-04-06	11.850	11.850	11.700	11.700	15.879	39,051
2022-04-01	11.800	11.950	11.600	11.700	15.879	39,788
2022-03-31	12.000	12.250	11.600	11.900	16.150	135,576
2022-03-30	11.700	12.750	11.700	12.750	17.304	233,574
2022-03-29	11.950	11.950	11.600	11.600	15.743	5,894
2022-03-28	11.450	11.700	11.450	11.700	15.879	4,420
2022-03-25	11.650	11.700	11.600	11.700	15.879	12,526
2022-03-24	11.500	11.750	11.450	11.750	15.947	10,315
2022-03-23	11.700	11.700	11.450	11.700	15.879	60,419
2022-03-22	11.800	11.900	11.700	11.700	15.879	28,736
2022-03-21	12.100	12.100	11.800	11.800	16.015	13,262
2022-03-18	12.300	12.300	12.000	12.000	16.286	17,683
2022-03-17	12.150	12.200	12.050	12.200	16.558	13,999
2022-03-16	12.250	12.250	12.000	12.250	16.625	11,052
2022-03-15	11.650	11.950	11.650	11.900	16.150	16,210
2022-03-14	12.050	12.100	11.650	12.050	16.354	15,473
2022-03-11	12.500	12.500	12.000	12.050	16.354	47,893
2022-03-10	12.650	13.500	12.650	12.750	17.304	83,261
2022-03-09	12.250	12.650	11.700	12.650	17.168	48,630
2022-03-08	12.000	12.000	11.450	11.500	15.607	44,946
2022-03-07	13.000	13.000	12.350	12.350	16.761	8,105
2022-03-04	12.400	13.000	12.350	13.000	17.643	8,841
2022-03-03	12.200	12.700	12.200	12.700	17.236	11,789
2022-03-02	12.850	13.000	12.650	13.000	17.643	8,841
2022-03-01	13.000	13.000	13.000	13.000	17.643	736
2022-02-25	12.550	13.100	12.550	13.100	17.779	1,473
2022-02-24	13.050	13.050	12.650	12.650	17.168	16,947
2022-02-23	13.200	13.500	13.100	13.150	17.847	25,052
2022-02-22	13.000	13.750	13.000	13.750	18.661	33,157
2022-02-21	13.250	13.350	13.200	13.350	18.118	4,420
2022-02-18	13.100	13.450	13.100	13.150	17.847	8,105
2022-02-17	13.300	13.550	13.300	13.300	18.050	5,157

← NewerPage 19 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.