Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan · Delayed Price · Currency is TWD 301.00
+27.00 (9.85%)
Aug 29, 2025, 2:32 PM CST
Trusval Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 291.00 | 301.00 | 278.00 | 301.00 | 301.00 | 9.85% | 6,572,917 |
| Aug 28, 2025 | 279.50 | 279.50 | 273.00 | 274.00 | 274.00 | -1.26% | 1,400,076 |
| Aug 27, 2025 | 274.00 | 278.00 | 272.00 | 277.50 | 277.50 | 1.46% | 1,929,322 |
| Aug 26, 2025 | 273.00 | 275.00 | 268.00 | 273.50 | 273.50 | 1.86% | 2,693,971 |
| Aug 25, 2025 | 265.00 | 271.50 | 265.00 | 268.50 | 268.50 | 3.47% | 1,521,383 |
| Aug 22, 2025 | 263.00 | 267.00 | 259.00 | 259.50 | 259.50 | -1.52% | 830,949 |
| Aug 21, 2025 | 260.50 | 271.50 | 260.50 | 263.50 | 263.50 | 1.54% | 1,135,730 |
| Aug 20, 2025 | 263.00 | 264.50 | 255.00 | 259.50 | 259.50 | -2.26% | 1,140,228 |
| Aug 19, 2025 | 265.50 | 270.00 | 260.00 | 265.50 | 265.50 | 0.38% | 1,262,553 |
| Aug 18, 2025 | 268.00 | 270.00 | 260.00 | 264.50 | 264.50 | -2.04% | 2,066,427 |
| Aug 15, 2025 | 271.50 | 275.00 | 266.50 | 270.00 | 270.00 | 0.75% | 1,758,427 |
| Aug 14, 2025 | 268.50 | 271.50 | 263.00 | 268.00 | 268.00 | 1.52% | 1,809,105 |
| Aug 13, 2025 | 277.00 | 277.50 | 260.00 | 264.00 | 264.00 | -2.22% | 2,389,594 |
| Aug 12, 2025 | 272.50 | 275.00 | 266.50 | 270.00 | 270.00 | -0.37% | 1,948,757 |
| Aug 11, 2025 | 275.50 | 276.50 | 264.00 | 271.00 | 271.00 | -1.63% | 2,209,696 |
| Aug 8, 2025 | 279.50 | 288.00 | 268.00 | 275.50 | 275.50 | 0.18% | 9,603,541 |
| Aug 7, 2025 | 257.00 | 275.00 | 257.00 | 275.00 | 275.00 | 10.00% | 5,410,727 |
| Aug 6, 2025 | 256.00 | 257.00 | 249.50 | 250.00 | 250.00 | -1.57% | 1,854,603 |
| Aug 5, 2025 | 250.00 | 254.00 | 246.50 | 254.00 | 254.00 | 3.25% | 1,767,337 |
| Aug 4, 2025 | 247.00 | 253.50 | 246.00 | 246.00 | 246.00 | -1.20% | 1,937,729 |
| Aug 1, 2025 | 233.00 | 256.50 | 232.00 | 249.00 | 249.00 | 4.62% | 2,914,760 |
| Jul 31, 2025 | 239.00 | 243.00 | 236.50 | 238.00 | 238.00 | -0.42% | 663,068 |
| Jul 30, 2025 | 239.00 | 242.50 | 234.00 | 239.00 | 239.00 | 0.84% | 631,357 |
| Jul 29, 2025 | 245.00 | 245.00 | 230.50 | 237.00 | 237.00 | -3.07% | 1,737,878 |
| Jul 28, 2025 | 245.00 | 249.50 | 241.50 | 244.50 | 244.50 | 0.62% | 927,161 |
| Jul 25, 2025 | 246.00 | 246.00 | 240.50 | 243.00 | 243.00 | -1.42% | 978,150 |
| Jul 24, 2025 | 241.00 | 248.00 | 241.00 | 246.50 | 246.50 | 2.49% | 1,020,526 |
| Jul 23, 2025 | 243.50 | 247.50 | 240.50 | 240.50 | 240.50 | -0.41% | 1,119,299 |
| Jul 22, 2025 | 248.50 | 251.00 | 239.50 | 241.50 | 241.50 | -2.42% | 1,860,726 |
| Jul 21, 2025 | 252.00 | 252.00 | 246.00 | 247.50 | 247.50 | -1.79% | 1,297,882 |
| Jul 18, 2025 | 259.50 | 260.00 | 248.00 | 252.00 | 252.00 | -0.79% | 2,800,648 |
| Jul 17, 2025 | 251.00 | 255.50 | 248.00 | 254.00 | 254.00 | 0.20% | 2,009,040 |
| Jul 16, 2025 | 260.00 | 262.00 | 247.00 | 253.50 | 253.50 | -0.98% | 3,904,216 |
| Jul 15, 2025 | 248.00 | 256.00 | 244.00 | 256.00 | 256.00 | 4.28% | 3,602,785 |
| Jul 14, 2025 | 245.00 | 261.00 | 243.00 | 245.50 | 245.50 | 1.03% | 9,766,449 |
| Jul 11, 2025 | 241.00 | 243.00 | 233.00 | 243.00 | 243.00 | 9.95% | 4,792,619 |
| Jul 10, 2025 | 220.00 | 226.00 | 216.00 | 221.00 | 221.00 | 1.38% | 1,110,371 |
| Jul 9, 2025 | 220.00 | 222.00 | 217.50 | 218.00 | 218.00 | 0.56% | 734,496 |
| Jul 8, 2025 | 215.80 | 219.25 | 213.83 | 216.79 | 216.79 | 0.46% | 780,145 |
| Jul 7, 2025 | 218.27 | 221.22 | 215.31 | 215.80 | 215.80 | -1.57% | 991,744 |
| Jul 4, 2025 | 229.60 | 231.57 | 217.77 | 219.25 | 219.25 | -3.26% | 2,125,054 |
| Jul 3, 2025 | 243.39 | 244.38 | 224.67 | 226.64 | 226.64 | -5.93% | 4,032,639 |
| Jul 2, 2025 | 222.70 | 242.90 | 221.22 | 240.93 | 240.93 | 8.91% | 8,527,050 |
| Jul 1, 2025 | 221.72 | 225.16 | 219.74 | 221.22 | 221.22 | -0.23% | 1,529,680 |
| Jun 30, 2025 | 213.83 | 224.18 | 212.35 | 221.72 | 221.72 | 4.65% | 2,950,858 |
| Jun 27, 2025 | 214.32 | 219.74 | 210.88 | 211.86 | 211.86 | -2.94% | 2,526,947 |
| Jun 26, 2025 | 216.79 | 220.24 | 214.82 | 218.27 | 209.84 | 1.37% | 1,261,609 |
| Jun 25, 2025 | 223.69 | 223.69 | 215.31 | 215.31 | 207.00 | -1.36% | 3,216,477 |
| Jun 24, 2025 | 218.76 | 220.73 | 213.34 | 218.27 | 209.84 | 0.91% | 1,745,565 |
| Jun 23, 2025 | 206.44 | 219.25 | 203.49 | 216.30 | 207.95 | 3.05% | 1,731,212 |