Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan · Delayed Price · Currency is TWD 261.00
+2.00 (0.77%)
Jan 22, 2026, 1:10 PM CST
Trusval Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 261.50 | 262.50 | 260.00 | 260.00 | - | 0.39% | 2,000 |
| Jan 21, 2026 | 263.50 | 265.00 | 257.00 | 259.00 | 259.00 | -3.18% | 643,793 |
| Jan 20, 2026 | 265.00 | 271.00 | 261.50 | 267.50 | 267.50 | 1.71% | 453,440 |
| Jan 19, 2026 | 270.50 | 271.50 | 262.50 | 263.00 | 263.00 | -2.23% | 800,694 |
| Jan 16, 2026 | 280.50 | 288.00 | 267.00 | 269.00 | 269.00 | -2.00% | 2,588,463 |
| Jan 15, 2026 | 272.00 | 275.00 | 268.00 | 274.50 | 274.50 | 1.67% | 835,256 |
| Jan 14, 2026 | 268.00 | 272.00 | 265.50 | 270.00 | 270.00 | 1.31% | 620,434 |
| Jan 13, 2026 | 273.50 | 278.00 | 264.00 | 266.50 | 266.50 | -0.19% | 2,007,693 |
| Jan 12, 2026 | 264.00 | 277.50 | 263.00 | 267.00 | 267.00 | 3.29% | 1,560,543 |
| Jan 9, 2026 | 262.50 | 262.50 | 252.00 | 258.50 | 258.50 | 0.19% | 393,475 |
| Jan 8, 2026 | 262.50 | 264.00 | 257.50 | 258.00 | 258.00 | -1.71% | 580,243 |
| Jan 7, 2026 | 260.00 | 264.00 | 258.00 | 262.50 | 262.50 | 0.96% | 410,836 |
| Jan 6, 2026 | 267.50 | 267.50 | 258.50 | 260.00 | 260.00 | -1.89% | 660,358 |
| Jan 5, 2026 | 271.00 | 275.00 | 260.50 | 265.00 | 265.00 | -1.30% | 1,070,388 |
| Jan 2, 2026 | 267.50 | 273.50 | 267.50 | 268.50 | 268.50 | 0.56% | 815,542 |
| 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 |