Trust-Search Corp.,Ltd. (TPEX:3115)
Taiwan · Delayed Price · Currency is TWD 9.19
+0.43 (4.91%)
Sep 7, 2026, 12:39 PM CST
Trust-Search Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.61 | 8.76 | 8.61 | 8.76 | 8.76 | 1.74% | 2,666 |
| Sep 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 2,007 |
| Sep 1, 2026 | 8.46 | 8.65 | 8.46 | 8.61 | 8.61 | -3.26% | 10,724 |
| Aug 28, 2026 | 8.52 | 8.90 | 8.52 | 8.90 | 8.90 | -1.11% | 13,007 |
| Aug 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | 1,054 |
| Aug 26, 2026 | 8.72 | 9.02 | 8.72 | 9.02 | 9.02 | -0.66% | 3,410 |
| Aug 25, 2026 | 9.14 | 9.14 | 9.08 | 9.08 | 9.08 | 0.89% | 2,240 |
| Aug 24, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -0.99% | 30,012 |
| Aug 21, 2026 | 9.29 | 9.29 | 8.66 | 9.09 | 9.09 | -0.55% | 8,009 |
| Aug 20, 2026 | 9.20 | 9.20 | 9.10 | 9.14 | 9.14 | 2.81% | 4,017 |
| Aug 19, 2026 | 8.27 | 8.89 | 8.27 | 8.89 | 8.89 | 2.54% | 6,003 |
| Aug 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | 1,024 |
| Aug 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 2,004 |
| Aug 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% | 1,007 |
| Aug 11, 2026 | 9.00 | 9.00 | 8.57 | 8.86 | 8.86 | -1.56% | 7,055 |
| Aug 10, 2026 | 9.29 | 9.29 | 8.68 | 9.00 | 9.00 | -3.12% | 20,094 |
| Aug 7, 2026 | 9.32 | 9.32 | 9.29 | 9.29 | 9.29 | 3.11% | 3,046 |
| Aug 6, 2026 | 8.69 | 9.01 | 8.69 | 9.01 | 9.01 | -3.01% | 8,007 |
| Aug 4, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | -2.21% | 5,061 |
| Jul 27, 2026 | 9.61 | 9.61 | 9.50 | 9.50 | 9.50 | 2.26% | 23,516 |
| Jul 24, 2026 | 9.34 | 9.34 | 9.29 | 9.29 | 9.29 | 2.88% | 22,357 |
| Jul 23, 2026 | 8.79 | 9.05 | 8.75 | 9.03 | 9.03 | 4.76% | 4,283 |
| Jul 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 3.48% | 1,022 |
| Jul 21, 2026 | 8.31 | 8.33 | 8.31 | 8.33 | 8.33 | 3.74% | 6,483 |
| Jul 20, 2026 | 9.04 | 9.04 | 8.03 | 8.03 | 8.03 | -8.12% | 5,377 |
| Jul 17, 2026 | 8.73 | 9.33 | 8.72 | 8.74 | 8.74 | -4.90% | 10,008 |
| Jul 16, 2026 | 8.90 | 9.19 | 8.90 | 9.19 | 9.19 | 2.80% | 2,587 |
| Jul 15, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% | 1,152 |
| Jul 14, 2026 | 9.00 | 9.00 | 8.36 | 8.92 | 8.92 | -2.09% | 28,007 |
| Jul 9, 2026 | 9.17 | 9.17 | 9.10 | 9.11 | 9.11 | 2.59% | 14,010 |
| Jul 8, 2026 | 9.44 | 9.44 | 8.55 | 8.88 | 8.88 | -3.27% | 36,118 |
| Jul 7, 2026 | 9.18 | 9.50 | 9.18 | 9.18 | 9.18 | - | 7,582 |
| Jul 6, 2026 | 8.58 | 9.19 | 8.21 | 9.18 | 9.18 | 6.99% | 39,117 |
| Jul 3, 2026 | 8.28 | 8.58 | 8.17 | 8.58 | 8.58 | 3.62% | 29,350 |
| Jul 2, 2026 | 8.00 | 8.30 | 7.95 | 8.28 | 8.28 | 4.15% | 23,049 |
| Jul 1, 2026 | 8.38 | 8.40 | 7.90 | 7.95 | 7.95 | -6.47% | 90,592 |
| Jun 30, 2026 | 8.75 | 8.75 | 8.20 | 8.50 | 8.50 | -5.56% | 26,438 |
| Jun 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,018 |
| Jun 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,030 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | -0.99% | 3,005 |
| Jun 15, 2026 | 8.75 | 9.09 | 8.75 | 9.09 | 9.09 | - | 2,242 |
| Jun 11, 2026 | 9.01 | 9.09 | 9.01 | 9.09 | 9.09 | -6.58% | 5,129 |
| Jun 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.42% | 1,236 |
| Jun 9, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 3.83% | 7,013 |
| Jun 8, 2026 | 9.69 | 9.69 | 9.15 | 9.15 | 9.15 | -6.44% | 14,907 |
| Jun 5, 2026 | 8.68 | 9.78 | 8.68 | 9.78 | 9.78 | 3.16% | 27,023 |
| Jun 4, 2026 | 9.31 | 9.50 | 9.26 | 9.48 | 9.48 | 1.83% | 21,618 |
| Jun 3, 2026 | 9.00 | 9.31 | 9.00 | 9.31 | 9.31 | 4.84% | 7,342 |
| Jun 2, 2026 | 8.65 | 8.96 | 8.65 | 8.88 | 8.88 | 2.90% | 16,674 |
| Jun 1, 2026 | 8.11 | 8.63 | 8.11 | 8.63 | 8.63 | 4.10% | 8,760 |