Trust-Search Corp.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.300	13.350	13.300	13.300	18.050	4,420
2022-02-15	13.400	13.450	13.400	13.450	18.254	1,473
2022-02-14	13.450	13.800	13.450	13.800	18.729	2,947
2022-02-11	13.400	13.400	13.400	13.400	18.186	0
2022-02-10	13.300	13.400	13.300	13.400	18.186	2,947
2022-02-09	13.350	13.350	13.300	13.300	18.050	4,420
2022-02-08	13.400	13.400	13.200	13.250	17.983	7,368
2022-02-07	13.800	13.800	13.300	13.300	18.050	5,894
2022-01-26	13.700	13.800	13.700	13.800	18.729	19,157
2022-01-25	14.100	14.150	13.700	13.700	18.593	2,210
2022-01-24	14.350	14.350	14.100	14.100	19.136	4,420
2022-01-21	14.350	14.700	14.350	14.700	19.950	2,947
2022-01-20	14.350	14.350	14.350	14.350	19.475	736
2022-01-19	15.250	15.250	15.250	15.250	20.697	0
2022-01-18	15.250	15.250	15.250	15.250	20.697	736
2022-01-17	14.450	14.500	14.400	14.400	19.543	6,631
2022-01-14	14.300	15.050	14.200	15.050	20.425	3,684
2022-01-13	15.300	15.300	15.300	15.300	20.765	736
2022-01-12	14.300	14.800	14.300	14.800	20.086	5,894
2022-01-11	14.900	14.900	14.250	14.750	20.018	9,578
2022-01-10	15.300	15.300	15.100	15.100	20.493	1,473
2022-01-07	14.900	14.900	14.850	14.850	20.154	3,684
2022-01-06	15.500	15.500	14.800	15.350	20.833	8,105
2022-01-05	15.350	15.350	15.200	15.200	20.629	11,052
2022-01-04	15.400	15.400	15.200	15.250	20.697	18,420
2022-01-03	15.950	15.950	15.150	15.400	20.900	22,841
2021-12-30	16.200	16.550	15.600	15.600	21.172	46,420
2021-12-29	15.800	16.750	15.500	16.000	21.715	46,420
2021-12-28	15.900	15.900	15.350	15.350	20.833	5,894
2021-12-27	15.750	15.750	15.400	15.700	21.308	8,105
2021-12-24	15.850	15.900	15.700	15.750	21.375	15,473
2021-12-23	15.700	15.850	15.700	15.850	21.511	8,841
2021-12-22	15.950	15.950	15.800	15.950	21.647	25,052
2021-12-21	16.200	16.200	15.550	15.850	21.511	33,157
2021-12-20	15.950	15.950	15.450	15.450	20.968	26,525
2021-12-17	15.750	15.750	15.150	15.400	20.900	37,578
2021-12-16	15.650	15.700	15.350	15.400	20.900	37,578
2021-12-15	15.000	15.800	15.000	15.250	20.697	38,315
2021-12-14	15.000	15.000	14.600	15.000	20.358	21,368
2021-12-13	15.100	15.150	14.400	15.150	20.561	37,578
2021-12-10	14.650	15.500	14.400	15.300	20.765	59,683
2021-12-09	14.950	14.950	14.300	14.650	19.883	33,894
2021-12-08	14.800	15.550	14.800	14.950	20.290	111,261
2021-12-07	15.100	15.950	14.650	15.950	21.647	215,153
2021-12-06	13.200	14.500	13.050	14.500	19.679	141,470
2021-12-03	13.100	13.200	12.700	13.200	17.915	11,052
2021-12-02	13.050	13.050	13.050	13.050	17.711	8,105
2021-12-01	12.950	13.000	12.950	13.000	17.643	10,315
2021-11-30	13.000	13.000	12.550	13.000	17.643	12,526
2021-11-29	12.600	12.600	12.300	12.400	16.829	11,789
2021-11-26	12.800	12.800	12.450	12.450	16.897	27,999
2021-11-25	12.800	12.800	12.800	12.800	17.372	8,105
2021-11-24	13.050	13.050	13.050	13.050	17.711	7,368
2021-11-23	13.050	13.050	13.050	13.050	17.711	7,368
2021-11-22	13.450	13.450	13.000	13.050	17.711	11,789
2021-11-19	13.400	13.400	13.000	13.000	17.643	16,947
2021-11-18	13.500	13.500	13.500	13.500	18.322	8,841
2021-11-17	13.000	13.550	13.000	13.500	18.322	12,526
2021-11-16	13.000	13.000	13.000	13.000	17.643	8,105
2021-11-15	12.600	13.000	12.600	13.000	17.643	11,789

← NewerPage 20 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.