Trade-Van Information Services Co. (TPE:6183)
Taiwan · Delayed Price · Currency is TWD 94.90
+0.20 (0.21%)
Aug 1, 2025, 2:36 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.00 | 95.00 | 94.10 | 94.10 | - | -0.63% | 8,396 |
| Jul 31, 2025 | 95.00 | 95.00 | 94.20 | 94.70 | 94.70 | 0.21% | 15,919 |
| Jul 30, 2025 | 94.50 | 95.00 | 94.40 | 94.50 | 94.50 | 0.21% | 5,042 |
| Jul 29, 2025 | 95.00 | 95.00 | 94.20 | 94.30 | 94.30 | -0.74% | 23,205 |
| Jul 28, 2025 | 94.90 | 95.00 | 94.00 | 95.00 | 95.00 | 0.21% | 11,717 |
| Jul 25, 2025 | 94.70 | 94.80 | 94.50 | 94.80 | 94.80 | 0.11% | 12,480 |
| Jul 24, 2025 | 95.00 | 95.00 | 94.20 | 94.70 | 94.70 | -0.32% | 10,558 |
| Jul 23, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | 0.53% | 25,437 |
| Jul 22, 2025 | 94.70 | 95.00 | 94.00 | 94.50 | 94.50 | -0.21% | 24,458 |
| Jul 21, 2025 | 94.40 | 94.90 | 94.00 | 94.70 | 94.70 | 0.32% | 26,602 |
| Jul 18, 2025 | 93.50 | 94.50 | 93.40 | 94.40 | 94.40 | -0.11% | 10,400 |
| Jul 17, 2025 | 93.60 | 94.50 | 93.20 | 94.50 | 94.50 | 0.53% | 12,616 |
| Jul 16, 2025 | 93.50 | 94.40 | 93.00 | 94.00 | 94.00 | 0.43% | 10,211 |
| Jul 15, 2025 | 94.00 | 94.00 | 92.70 | 93.60 | 93.60 | - | 21,099 |
| Jul 14, 2025 | 94.50 | 94.80 | 93.60 | 93.60 | 93.60 | -0.43% | 18,135 |
| Jul 11, 2025 | 92.90 | 94.40 | 92.90 | 94.00 | 94.00 | - | 9,868 |
| Jul 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | 4,659 |
| Jul 9, 2025 | 94.00 | 94.00 | 92.50 | 93.50 | 93.50 | -0.43% | 9,211 |
| Jul 8, 2025 | 94.40 | 94.40 | 93.80 | 93.90 | 93.90 | -0.21% | 8,590 |
| Jul 7, 2025 | 92.60 | 94.90 | 91.50 | 94.10 | 94.10 | 0.64% | 14,283 |
| Jul 4, 2025 | 93.40 | 93.50 | 93.40 | 93.50 | 93.50 | - | 4,257 |
| Jul 3, 2025 | 94.00 | 94.00 | 93.10 | 93.50 | 93.50 | -0.74% | 10,837 |
| Jul 2, 2025 | 94.00 | 94.20 | 93.80 | 94.20 | 94.20 | 0.21% | 5,431 |
| Jul 1, 2025 | 94.00 | 96.10 | 92.60 | 94.00 | 94.00 | 1.73% | 71,774 |
| Jun 30, 2025 | 92.50 | 92.50 | 92.40 | 92.40 | 92.40 | -0.43% | 2,990 |
| Jun 27, 2025 | 93.80 | 93.80 | 91.70 | 92.80 | 92.80 | -0.43% | 33,809 |
| Jun 26, 2025 | 92.00 | 93.60 | 91.20 | 93.20 | 93.20 | 1.30% | 27,431 |
| Jun 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,527 |
| Jun 24, 2025 | 90.80 | 92.50 | 90.80 | 92.00 | 92.00 | 1.88% | 20,815 |
| Jun 23, 2025 | 89.90 | 90.70 | 89.90 | 90.30 | 90.30 | -0.11% | 21,018 |
| Jun 20, 2025 | 90.40 | 90.90 | 90.00 | 90.40 | 90.40 | - | 41,550 |
| Jun 19, 2025 | 91.70 | 91.70 | 90.00 | 90.40 | 90.40 | -2.06% | 28,711 |
| Jun 18, 2025 | 93.30 | 93.60 | 92.30 | 92.30 | 92.30 | -0.75% | 16,865 |
| Jun 17, 2025 | 93.20 | 93.20 | 93.00 | 93.00 | 93.00 | -0.64% | 9,481 |
| Jun 16, 2025 | 91.80 | 93.60 | 88.90 | 93.60 | 93.60 | 1.30% | 25,386 |
| Jun 13, 2025 | 92.20 | 94.20 | 91.50 | 92.40 | 92.40 | -0.75% | 32,860 |
| Jun 12, 2025 | 92.80 | 95.20 | 92.80 | 93.10 | 93.10 | -1.90% | 14,458 |
| Jun 11, 2025 | 94.10 | 95.00 | 93.80 | 94.90 | 94.90 | 0.53% | 14,873 |
| Jun 10, 2025 | 93.10 | 95.00 | 93.10 | 94.40 | 94.40 | 0.96% | 27,418 |
| Jun 9, 2025 | 93.00 | 94.80 | 92.80 | 93.50 | 93.50 | 1.19% | 18,220 |
| Jun 6, 2025 | 92.30 | 93.00 | 92.30 | 92.40 | 92.40 | 0.22% | 9,259 |
| Jun 5, 2025 | 93.10 | 93.10 | 92.20 | 92.20 | 92.20 | -0.97% | 6,700 |
| Jun 4, 2025 | 92.00 | 94.50 | 92.00 | 93.10 | 93.10 | 1.20% | 19,112 |
| Jun 3, 2025 | 92.60 | 92.60 | 90.90 | 92.00 | 92.00 | -0.43% | 14,855 |
| Jun 2, 2025 | 92.60 | 94.50 | 91.60 | 92.40 | 92.40 | -2.12% | 63,050 |
| May 29, 2025 | 94.20 | 94.50 | 94.00 | 94.40 | 94.40 | 0.53% | 12,960 |
| May 28, 2025 | 94.00 | 94.00 | 93.90 | 93.90 | 93.90 | -0.11% | 3,367 |
| May 27, 2025 | 94.10 | 95.80 | 94.00 | 94.00 | 94.00 | -1.78% | 23,908 |
| May 26, 2025 | 93.80 | 95.80 | 93.80 | 95.70 | 95.70 | 0.95% | 45,033 |
| May 23, 2025 | 94.40 | 94.80 | 94.40 | 94.80 | 94.80 | -0.73% | 10,861 |