Trust-Search Corp.,Ltd. (TPEX:3115)
Taiwan · Delayed Price · Currency is TWD 7.98
-0.04 (-0.50%)
Sep 24, 2026, 1:30 PM CST
Trust-Search Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.58 | 7.99 | 7.58 | 7.98 | 7.98 | -0.50% | 70,014 |
| Sep 23, 2026 | 8.43 | 8.43 | 7.70 | 8.02 | 8.02 | -2.91% | 33,038 |
| Sep 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.23% | 1,004 |
| Sep 21, 2026 | 7.83 | 8.20 | 7.83 | 8.08 | 8.08 | 1.13% | 9,190 |
| Sep 18, 2026 | 8.43 | 8.43 | 7.78 | 7.99 | 7.99 | -2.32% | 55,535 |
| Sep 17, 2026 | 8.20 | 8.45 | 7.94 | 8.18 | 8.18 | -0.24% | 14,031 |
| Sep 16, 2026 | 8.10 | 8.25 | 8.00 | 8.20 | 8.20 | -1.91% | 14,006 |
| Sep 15, 2026 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | -0.12% | 8,027 |
| Sep 14, 2026 | 8.36 | 8.37 | 8.30 | 8.37 | 8.37 | -4.12% | 7,799 |
| Sep 9, 2026 | 9.10 | 9.10 | 8.70 | 8.73 | 8.73 | -5.01% | 9,003 |
| Sep 8, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 2,008 |
| Sep 7, 2026 | 8.41 | 9.25 | 8.41 | 9.19 | 9.19 | 4.91% | 4,572 |
| 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 |