Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan · Delayed Price · Currency is TWD 267.00
0.00 (0.00%)
Dec 31, 2025, 2:31 PM CST
Trusval Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 267.00 | 269.00 | 264.50 | 267.00 | 267.00 | - | 501,039 |
| Dec 30, 2025 | 264.00 | 267.50 | 258.50 | 267.00 | 267.00 | 1.14% | 466,336 |
| Dec 29, 2025 | 267.00 | 267.50 | 264.00 | 264.00 | 264.00 | - | 293,320 |
| Dec 26, 2025 | 267.00 | 269.00 | 263.00 | 264.00 | 264.00 | -0.38% | 433,618 |
| Dec 24, 2025 | 268.50 | 270.50 | 265.00 | 265.00 | 265.00 | -1.49% | 395,671 |
| Dec 23, 2025 | 274.00 | 274.00 | 267.50 | 269.00 | 269.00 | -1.28% | 555,248 |
| Dec 22, 2025 | 278.00 | 278.50 | 271.50 | 272.50 | 272.50 | -1.09% | 615,488 |
| Dec 19, 2025 | 274.50 | 276.50 | 272.00 | 275.50 | 275.50 | 1.29% | 507,020 |
| Dec 18, 2025 | 276.00 | 276.00 | 270.50 | 272.00 | 272.00 | -1.45% | 530,606 |
| Dec 17, 2025 | 278.00 | 282.00 | 275.50 | 276.00 | 276.00 | - | 1,055,933 |
| Dec 16, 2025 | 277.00 | 281.50 | 270.00 | 276.00 | 276.00 | -0.72% | 1,617,665 |
| Dec 15, 2025 | 268.50 | 280.50 | 267.50 | 278.00 | 278.00 | 2.02% | 1,318,311 |
| Dec 12, 2025 | 273.00 | 283.00 | 270.50 | 272.50 | 272.50 | 2.25% | 3,220,749 |
| Dec 11, 2025 | 270.00 | 273.00 | 264.50 | 266.50 | 266.50 | 0.76% | 1,734,719 |
| Dec 10, 2025 | 255.50 | 266.00 | 255.50 | 264.50 | 264.50 | 3.73% | 939,108 |
| Dec 9, 2025 | 258.00 | 260.50 | 254.50 | 255.00 | 255.00 | -0.97% | 483,246 |
| Dec 8, 2025 | 251.50 | 261.50 | 251.50 | 257.50 | 257.50 | 2.18% | 792,390 |
| Dec 5, 2025 | 251.00 | 252.50 | 248.00 | 252.00 | 252.00 | 1.20% | 219,980 |
| Dec 4, 2025 | 253.00 | 253.50 | 248.50 | 249.00 | 249.00 | -0.99% | 210,419 |
| Dec 3, 2025 | 256.00 | 256.00 | 250.50 | 251.50 | 251.50 | 1.41% | 514,825 |
| Dec 2, 2025 | 244.00 | 253.50 | 244.00 | 248.00 | 248.00 | 2.48% | 525,721 |
| Dec 1, 2025 | 246.00 | 247.00 | 241.50 | 242.00 | 242.00 | -1.63% | 229,795 |
| Nov 28, 2025 | 237.50 | 248.00 | 237.50 | 246.00 | 246.00 | 3.58% | 437,761 |
| Nov 27, 2025 | 237.00 | 237.50 | 235.00 | 237.50 | 237.50 | 1.06% | 149,710 |
| Nov 26, 2025 | 234.50 | 237.00 | 233.00 | 235.00 | 235.00 | 2.17% | 210,696 |
| Nov 25, 2025 | 233.50 | 234.00 | 228.50 | 230.00 | 230.00 | 1.55% | 125,313 |
| Nov 24, 2025 | 225.50 | 227.00 | 224.50 | 226.50 | 226.50 | 1.34% | 158,850 |
| Nov 21, 2025 | 228.00 | 229.00 | 221.50 | 223.50 | 223.50 | -4.08% | 320,339 |
| Nov 20, 2025 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | 1.75% | 201,399 |
| Nov 19, 2025 | 234.00 | 239.00 | 228.00 | 229.00 | 229.00 | -0.65% | 251,341 |
| Nov 18, 2025 | 230.50 | 242.00 | 228.00 | 230.50 | 230.50 | 0.44% | 733,397 |
| Nov 17, 2025 | 236.50 | 237.00 | 229.00 | 229.50 | 229.50 | -1.92% | 358,770 |
| Nov 14, 2025 | 238.00 | 239.00 | 233.50 | 234.00 | 234.00 | -3.31% | 537,258 |
| Nov 13, 2025 | 242.00 | 247.00 | 241.50 | 242.00 | 242.00 | - | 331,165 |
| Nov 12, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -2.81% | 677,767 |
| Nov 11, 2025 | 250.00 | 252.50 | 247.00 | 249.00 | 249.00 | -2.73% | 980,660 |
| Nov 10, 2025 | 264.00 | 264.00 | 253.50 | 256.00 | 256.00 | -1.54% | 394,622 |
| Nov 7, 2025 | 257.00 | 264.50 | 253.00 | 260.00 | 260.00 | 0.39% | 704,109 |
| Nov 6, 2025 | 260.00 | 266.00 | 259.00 | 259.00 | 259.00 | 0.58% | 562,107 |
| Nov 5, 2025 | 254.00 | 258.50 | 250.00 | 257.50 | 257.50 | - | 374,528 |
| Nov 4, 2025 | 263.50 | 268.00 | 257.00 | 257.50 | 257.50 | -2.83% | 782,010 |
| Nov 3, 2025 | 260.50 | 265.00 | 257.00 | 265.00 | 265.00 | 2.51% | 652,851 |
| Oct 31, 2025 | 253.00 | 258.50 | 252.50 | 258.50 | 258.50 | 2.17% | 295,328 |
| Oct 30, 2025 | 256.50 | 259.50 | 251.00 | 253.00 | 253.00 | -1.36% | 496,916 |
| Oct 29, 2025 | 255.00 | 260.00 | 255.00 | 256.50 | 256.50 | 1.58% | 429,990 |
| Oct 28, 2025 | 256.00 | 256.00 | 250.50 | 252.50 | 252.50 | -1.37% | 415,432 |
| Oct 27, 2025 | 260.00 | 260.00 | 253.50 | 256.00 | 256.00 | 0.39% | 323,435 |
| Oct 23, 2025 | 255.00 | 256.50 | 252.00 | 255.00 | 255.00 | -0.78% | 409,572 |
| Oct 22, 2025 | 260.50 | 261.00 | 255.00 | 257.00 | 257.00 | -1.34% | 617,520 |
| Oct 21, 2025 | 264.00 | 267.50 | 260.00 | 260.50 | 260.50 | - | 610,861 |