Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan · Delayed Price · Currency is TWD 265.00
+6.50 (2.51%)
Nov 3, 2025, 1:30 PM CST
Trusval Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 253.00 | 258.50 | 252.50 | 258.50 | 258.50 | 2.17% | 295,212 |
| 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 |
| Oct 20, 2025 | 266.50 | 266.50 | 260.00 | 260.50 | 260.50 | -0.76% | 507,501 |
| Oct 17, 2025 | 267.00 | 267.00 | 257.50 | 262.50 | 262.50 | -1.69% | 906,905 |
| Oct 16, 2025 | 271.00 | 272.50 | 265.00 | 267.00 | 267.00 | -0.74% | 948,643 |
| Oct 15, 2025 | 263.50 | 272.00 | 260.00 | 269.00 | 269.00 | 4.67% | 1,347,492 |
| Oct 14, 2025 | 266.50 | 278.00 | 256.00 | 257.00 | 257.00 | -0.39% | 2,100,854 |
| Oct 13, 2025 | 245.00 | 259.00 | 239.50 | 258.00 | 258.00 | 0.78% | 840,627 |
| Oct 9, 2025 | 266.00 | 267.00 | 254.00 | 256.00 | 256.00 | -2.85% | 1,297,357 |
| Oct 8, 2025 | 269.50 | 269.50 | 263.00 | 263.50 | 263.50 | -2.23% | 714,745 |
| Oct 7, 2025 | 265.00 | 271.50 | 256.50 | 269.50 | 269.50 | 3.65% | 1,104,850 |
| Oct 3, 2025 | 264.00 | 265.50 | 259.50 | 260.00 | 260.00 | -1.52% | 736,288 |
| Oct 2, 2025 | 272.00 | 272.50 | 263.50 | 264.00 | 264.00 | -2.04% | 1,027,875 |
| Oct 1, 2025 | 273.00 | 277.50 | 269.50 | 269.50 | 269.50 | -1.28% | 506,649 |
| Sep 30, 2025 | 273.50 | 274.00 | 269.00 | 273.00 | 273.00 | 0.18% | 342,171 |
| Sep 29, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - | - |
| Sep 26, 2025 | 282.50 | 283.50 | 267.00 | 272.50 | 272.50 | -2.33% | 1,068,415 |
| Sep 25, 2025 | 280.00 | 285.00 | 277.00 | 279.00 | 279.00 | 0.36% | 898,870 |
| Sep 24, 2025 | 275.50 | 285.00 | 275.50 | 278.00 | 278.00 | 0.91% | 1,178,073 |
| Sep 23, 2025 | 279.50 | 284.00 | 273.50 | 275.50 | 275.50 | -1.43% | 1,028,503 |
| Sep 22, 2025 | 269.50 | 280.50 | 268.00 | 279.50 | 279.50 | 3.71% | 1,609,409 |
| Sep 19, 2025 | 269.00 | 278.50 | 267.50 | 269.50 | 269.50 | 1.13% | 1,166,780 |
| Sep 18, 2025 | 262.00 | 267.00 | 259.00 | 266.50 | 266.50 | 2.70% | 486,636 |
| Sep 17, 2025 | 264.00 | 264.00 | 258.50 | 259.50 | 259.50 | -1.14% | 521,799 |
| Sep 16, 2025 | 266.50 | 266.50 | 260.00 | 262.50 | 262.50 | -0.57% | 606,092 |
| Sep 15, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.19% | 580,768 |
| Sep 12, 2025 | 269.00 | 272.50 | 264.00 | 264.50 | 264.50 | -1.31% | 1,160,749 |
| Sep 11, 2025 | 276.00 | 278.00 | 266.50 | 268.00 | 268.00 | -6.94% | 3,312,907 |
| Sep 10, 2025 | 291.00 | 293.00 | 285.00 | 288.00 | 288.00 | -0.17% | 1,219,783 |
| Sep 9, 2025 | 292.00 | 296.50 | 286.00 | 288.50 | 288.50 | 0.17% | 2,210,759 |
| Sep 8, 2025 | 289.50 | 291.00 | 284.00 | 288.00 | 288.00 | 0.70% | 1,118,514 |
| Sep 5, 2025 | 283.00 | 290.00 | 281.50 | 286.00 | 286.00 | 2.14% | 1,324,096 |
| Sep 4, 2025 | 284.00 | 289.50 | 279.50 | 280.00 | 280.00 | -1.41% | 1,335,160 |
| Sep 3, 2025 | 280.00 | 286.00 | 277.50 | 284.00 | 284.00 | 2.71% | 1,404,472 |
| Sep 2, 2025 | 294.00 | 294.50 | 272.00 | 276.50 | 276.50 | -4.66% | 3,653,473 |
| Sep 1, 2025 | 304.50 | 310.00 | 282.00 | 290.00 | 290.00 | -3.65% | 8,345,114 |
| Aug 29, 2025 | 291.00 | 301.00 | 278.00 | 301.00 | 301.00 | 9.85% | 6,578,449 |
| 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 |