Trust-Search Corp.,Ltd. (TPEX:3115)
Taiwan · Delayed Price · Currency is TWD 8.33
+0.30 (3.74%)
Jul 21, 2026, 1:33 PM CST
Trust-Search Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |