Trust-Search Corp.,Ltd. (TPEX:3115)
Taiwan · Delayed Price · Currency is TWD 9.78
+0.30 (3.16%)
Jun 5, 2026, 1:07 PM CST
Trust-Search Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7.75 | 8.29 | 7.75 | 8.29 | 8.29 | 3.62% | 30,497 |
| May 28, 2026 | 7.55 | 8.10 | 7.55 | 8.00 | 8.00 | 2.56% | 36,048 |
| May 27, 2026 | 7.75 | 7.92 | 7.60 | 7.80 | 7.80 | -1.52% | 41,568 |
| May 26, 2026 | 8.00 | 8.00 | 7.80 | 7.92 | 7.92 | -0.25% | 25,858 |
| May 25, 2026 | 8.15 | 8.17 | 7.90 | 7.94 | 7.94 | -2.58% | 92,430 |
| May 22, 2026 | 8.70 | 8.70 | 8.15 | 8.15 | 8.15 | -5.56% | 90,740 |
| May 21, 2026 | 8.84 | 8.84 | 8.41 | 8.63 | 8.63 | -0.58% | 45,608 |
| May 20, 2026 | 8.59 | 8.81 | 8.59 | 8.68 | 8.68 | -5.65% | 37,863 |
| May 19, 2026 | 9.20 | 9.20 | 8.50 | 9.20 | 9.20 | -1.81% | 126,771 |
| May 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | 2,134 |
| May 15, 2026 | 9.33 | 9.38 | 9.25 | 9.37 | 9.37 | -0.32% | 30,173 |
| May 14, 2026 | 9.40 | 9.68 | 9.40 | 9.40 | 9.40 | -1.98% | 9,249 |
| May 13, 2026 | 9.36 | 9.65 | 9.36 | 9.59 | 9.59 | - | 4,051 |
| May 12, 2026 | 9.99 | 9.99 | 9.33 | 9.59 | 9.59 | -2.84% | 20,448 |
| May 11, 2026 | 9.66 | 9.89 | 9.66 | 9.87 | 9.87 | 2.17% | 28,692 |
| May 8, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | -0.92% | 7,026 |
| May 7, 2026 | 9.70 | 9.87 | 9.51 | 9.75 | 9.75 | -0.10% | 8,456 |
| May 6, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 2,031 |
| May 5, 2026 | 9.50 | 10.00 | 9.45 | 9.76 | 9.76 | 2.74% | 42,673 |
| May 4, 2026 | 9.62 | 9.62 | 9.44 | 9.50 | 9.50 | -5.00% | 47,238 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,013 |
| Apr 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.38% | 4,816 |
| Apr 28, 2026 | 9.82 | 10.35 | 9.81 | 10.35 | 10.35 | 0.49% | 17,494 |
| Apr 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 2,437 |
| Apr 24, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 3,252 |
| Apr 23, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | 52,168 |
| Apr 22, 2026 | 10.30 | 11.20 | 10.05 | 11.00 | 11.00 | 6.28% | 109,707 |
| Apr 21, 2026 | 9.74 | 10.35 | 9.74 | 10.35 | 10.35 | 9.52% | 69,446 |
| Apr 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 5,332 |
| Apr 17, 2026 | 9.47 | 9.65 | 9.39 | 9.45 | 9.45 | -0.21% | 116,304 |
| Apr 16, 2026 | 9.53 | 9.74 | 9.47 | 9.47 | 9.47 | -2.27% | 122,130 |
| Apr 15, 2026 | 9.51 | 9.78 | 9.50 | 9.69 | 9.69 | -0.62% | 28,215 |
| Apr 14, 2026 | 9.80 | 9.80 | 9.50 | 9.75 | 9.75 | 1.56% | 17,297 |
| Apr 13, 2026 | 9.45 | 9.60 | 9.44 | 9.60 | 9.60 | 1.59% | 9,198 |
| Apr 10, 2026 | 9.47 | 9.47 | 9.45 | 9.45 | 9.45 | - | 8,056 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1,076 |
| Apr 8, 2026 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | -0.32% | 8,162 |
| Apr 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% | 11,084 |
| Apr 2, 2026 | 9.55 | 9.55 | 9.49 | 9.49 | 9.49 | -2.16% | 22,542 |
| Apr 1, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.32% | 3,070 |
| Mar 31, 2026 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | -3.17% | 37,191 |
| Mar 30, 2026 | 9.50 | 9.82 | 9.49 | 9.79 | 9.79 | 3.05% | 14,083 |
| Mar 27, 2026 | 9.65 | 9.88 | 9.50 | 9.50 | 9.50 | -4.14% | 71,108 |
| Mar 26, 2026 | 9.90 | 10.25 | 9.90 | 9.91 | 9.91 | 1.02% | 22,520 |
| Mar 25, 2026 | 9.67 | 9.89 | 9.60 | 9.81 | 9.81 | 1.45% | 43,578 |