Trade-Van Information Services Co. (TPE:6183)
Taiwan · Delayed Price · Currency is TWD 97.00
-0.50 (-0.51%)
Sep 1, 2025, 9:22 AM CST
TPE:6183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 96.00 | 97.30 | 96.00 | 97.00 | 97.00 | -0.51% | 23,848 |
| Aug 28, 2025 | 98.40 | 98.40 | 97.50 | 97.50 | 97.50 | -1.12% | 25,699 |
| Aug 27, 2025 | 99.00 | 100.00 | 98.40 | 98.60 | 98.60 | 0.10% | 35,739 |
| Aug 26, 2025 | 97.30 | 98.80 | 97.20 | 98.50 | 98.50 | -1.99% | 42,035 |
| Aug 25, 2025 | 99.60 | 101.00 | 99.50 | 100.50 | 97.30 | 1.52% | 78,918 |
| Aug 22, 2025 | 99.20 | 99.90 | 98.50 | 99.00 | 95.85 | -1.00% | 29,672 |
| Aug 21, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 96.82 | 1.11% | 37,233 |
| Aug 20, 2025 | 98.90 | 99.10 | 98.20 | 98.90 | 95.75 | -0.60% | 36,171 |
| Aug 19, 2025 | 99.50 | 100.00 | 99.50 | 99.50 | 96.33 | -1.00% | 34,753 |
| Aug 18, 2025 | 98.80 | 101.00 | 98.80 | 100.50 | 97.30 | 1.93% | 76,002 |
| Aug 15, 2025 | 97.60 | 98.60 | 97.60 | 98.60 | 95.46 | 1.02% | 24,243 |
| Aug 14, 2025 | 97.40 | 97.60 | 96.80 | 97.60 | 94.49 | - | 15,755 |
| Aug 13, 2025 | 97.50 | 98.00 | 97.40 | 97.60 | 94.49 | 0.21% | 18,012 |
| Aug 12, 2025 | 98.00 | 98.00 | 97.20 | 97.40 | 94.30 | -0.61% | 20,303 |
| Aug 11, 2025 | 96.90 | 98.80 | 95.80 | 98.00 | 94.88 | 2.19% | 80,492 |
| Aug 8, 2025 | 96.00 | 96.40 | 95.70 | 95.90 | 92.85 | -0.10% | 29,195 |
| Aug 7, 2025 | 95.50 | 96.10 | 95.50 | 96.00 | 92.94 | 0.73% | 28,477 |
| Aug 6, 2025 | 95.40 | 95.40 | 95.10 | 95.30 | 92.27 | - | 16,963 |
| Aug 5, 2025 | 95.00 | 95.50 | 95.00 | 95.30 | 92.27 | 0.32% | 24,804 |
| Aug 4, 2025 | 96.40 | 98.00 | 95.00 | 95.00 | 91.98 | 0.11% | 17,759 |
| Aug 1, 2025 | 95.00 | 95.00 | 94.00 | 94.90 | 91.88 | 0.21% | 22,516 |
| Jul 31, 2025 | 95.00 | 95.00 | 94.20 | 94.70 | 91.68 | 0.21% | 15,919 |
| Jul 30, 2025 | 94.50 | 95.00 | 94.40 | 94.50 | 91.49 | 0.21% | 5,042 |
| Jul 29, 2025 | 95.00 | 95.00 | 94.20 | 94.30 | 91.30 | -0.74% | 23,205 |
| Jul 28, 2025 | 94.90 | 95.00 | 94.00 | 95.00 | 91.98 | 0.21% | 11,717 |
| Jul 25, 2025 | 94.70 | 94.80 | 94.50 | 94.80 | 91.78 | 0.11% | 12,480 |
| Jul 24, 2025 | 95.00 | 95.00 | 94.20 | 94.70 | 91.68 | -0.32% | 10,558 |
| Jul 23, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 91.98 | 0.53% | 25,437 |
| Jul 22, 2025 | 94.70 | 95.00 | 94.00 | 94.50 | 91.49 | -0.21% | 24,458 |
| Jul 21, 2025 | 94.40 | 94.90 | 94.00 | 94.70 | 91.68 | 0.32% | 26,602 |
| Jul 18, 2025 | 93.50 | 94.50 | 93.40 | 94.40 | 91.39 | -0.11% | 10,400 |
| Jul 17, 2025 | 93.60 | 94.50 | 93.20 | 94.50 | 91.49 | 0.53% | 12,616 |
| Jul 16, 2025 | 93.50 | 94.40 | 93.00 | 94.00 | 91.01 | 0.43% | 10,211 |
| Jul 15, 2025 | 94.00 | 94.00 | 92.70 | 93.60 | 90.62 | - | 21,099 |
| Jul 14, 2025 | 94.50 | 94.80 | 93.60 | 93.60 | 90.62 | -0.43% | 18,135 |
| Jul 11, 2025 | 92.90 | 94.40 | 92.90 | 94.00 | 91.01 | - | 9,868 |
| Jul 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 91.01 | 0.53% | 4,659 |
| Jul 9, 2025 | 94.00 | 94.00 | 92.50 | 93.50 | 90.52 | -0.43% | 9,211 |
| Jul 8, 2025 | 94.40 | 94.40 | 93.80 | 93.90 | 90.91 | -0.21% | 8,590 |
| Jul 7, 2025 | 92.60 | 94.90 | 91.50 | 94.10 | 91.10 | 0.64% | 14,283 |
| Jul 4, 2025 | 93.40 | 93.50 | 93.40 | 93.50 | 90.52 | - | 4,257 |
| Jul 3, 2025 | 94.00 | 94.00 | 93.10 | 93.50 | 90.52 | -0.74% | 10,837 |
| Jul 2, 2025 | 94.00 | 94.20 | 93.80 | 94.20 | 91.20 | 0.21% | 5,431 |
| Jul 1, 2025 | 94.00 | 96.10 | 92.60 | 94.00 | 91.01 | 1.73% | 71,774 |
| Jun 30, 2025 | 92.50 | 92.50 | 92.40 | 92.40 | 89.46 | -0.43% | 2,990 |
| Jun 27, 2025 | 93.80 | 93.80 | 91.70 | 92.80 | 89.85 | -0.43% | 33,809 |
| Jun 26, 2025 | 92.00 | 93.60 | 91.20 | 93.20 | 90.23 | 1.30% | 27,431 |
| Jun 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 89.07 | - | 1,527 |
| Jun 24, 2025 | 90.80 | 92.50 | 90.80 | 92.00 | 89.07 | 1.88% | 20,815 |
| Jun 23, 2025 | 89.90 | 90.70 | 89.90 | 90.30 | 87.42 | -0.11% | 21,018 |