Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan · Delayed Price · Currency is TWD 224.00
+2.50 (1.13%)
Aug 19, 2026, 1:24 PM CST
Trusval Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 226.00 | 226.00 | 220.00 | 221.50 | 221.50 | -1.99% | 134,213 |
| Aug 17, 2026 | 222.50 | 226.00 | 221.00 | 226.00 | 226.00 | 1.80% | 94,656 |
| Aug 14, 2026 | 227.00 | 227.00 | 220.50 | 222.00 | 222.00 | -1.55% | 170,850 |
| Aug 13, 2026 | 230.00 | 231.00 | 224.50 | 225.50 | 225.50 | -1.74% | 205,519 |
| Aug 12, 2026 | 225.50 | 230.00 | 225.00 | 229.50 | 229.50 | 1.77% | 128,552 |
| Aug 11, 2026 | 230.50 | 231.00 | 221.50 | 225.50 | 225.50 | -4.25% | 386,571 |
| Aug 10, 2026 | 231.00 | 237.00 | 230.50 | 235.50 | 235.50 | 2.39% | 180,746 |
| Aug 7, 2026 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | -0.86% | 197,694 |
| Aug 6, 2026 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 0.65% | 116,302 |
| Aug 5, 2026 | 233.50 | 234.50 | 227.00 | 230.50 | 230.50 | 1.54% | 221,798 |
| Aug 4, 2026 | 226.00 | 228.50 | 226.00 | 227.00 | 227.00 | 0.44% | 121,659 |
| Aug 3, 2026 | 224.50 | 230.50 | 224.50 | 226.00 | 226.00 | - | 152,419 |
| Jul 31, 2026 | 223.50 | 230.50 | 222.50 | 226.00 | 226.00 | 6.35% | 192,424 |
| Jul 30, 2026 | 212.00 | 222.50 | 211.00 | 212.50 | 212.50 | -3.41% | 330,560 |
| Jul 29, 2026 | 232.50 | 233.00 | 215.00 | 220.00 | 220.00 | -5.58% | 505,633 |
| Jul 28, 2026 | 235.00 | 239.50 | 233.00 | 233.00 | 233.00 | -4.12% | 207,848 |
| Jul 27, 2026 | 235.00 | 243.00 | 233.00 | 243.00 | 243.00 | 1.67% | 169,383 |
| Jul 24, 2026 | 243.00 | 244.50 | 239.00 | 239.00 | 239.00 | -1.24% | 141,634 |
| Jul 23, 2026 | 246.50 | 246.50 | 239.50 | 242.00 | 242.00 | -0.82% | 112,409 |
| Jul 22, 2026 | 248.00 | 248.50 | 243.50 | 244.00 | 244.00 | 1.24% | 157,174 |
| Jul 21, 2026 | 240.00 | 242.00 | 238.50 | 241.00 | 241.00 | 1.05% | 95,460 |
| Jul 20, 2026 | 243.50 | 245.00 | 229.50 | 238.50 | 238.50 | -1.45% | 297,697 |
| Jul 17, 2026 | 255.00 | 255.00 | 242.00 | 242.00 | 242.00 | -6.02% | 392,568 |
| Jul 16, 2026 | 260.00 | 262.00 | 254.00 | 257.50 | 257.50 | -0.39% | 196,628 |
| Jul 15, 2026 | 253.50 | 259.50 | 251.00 | 258.50 | 258.50 | 2.78% | 213,409 |
| Jul 14, 2026 | 254.00 | 254.00 | 241.50 | 251.50 | 251.50 | -1.57% | 384,084 |
| Jul 13, 2026 | 254.50 | 262.00 | 252.50 | 255.50 | 255.50 | 0.20% | 283,467 |
| Jul 9, 2026 | 256.50 | 258.50 | 254.00 | 255.00 | 255.00 | - | 204,309 |
| Jul 8, 2026 | 260.00 | 260.50 | 252.00 | 255.00 | 255.00 | -1.54% | 341,701 |
| Jul 7, 2026 | 271.00 | 274.00 | 259.00 | 259.00 | 259.00 | -3.90% | 459,407 |
| Jul 6, 2026 | 272.00 | 275.50 | 268.50 | 269.50 | 269.50 | -0.55% | 446,655 |
| Jul 3, 2026 | 267.50 | 271.00 | 266.00 | 271.00 | 271.00 | 1.12% | 258,102 |
| Jul 2, 2026 | 265.00 | 268.50 | 264.00 | 268.00 | 268.00 | 0.56% | 261,533 |
| Jul 1, 2026 | 269.50 | 271.50 | 266.00 | 266.50 | 266.50 | -0.56% | 300,422 |
| Jun 30, 2026 | 264.00 | 269.00 | 264.00 | 268.00 | 268.00 | 2.88% | 311,129 |
| Jun 29, 2026 | 259.50 | 265.00 | 259.50 | 260.50 | 260.50 | 0.19% | 299,952 |
| Jun 26, 2026 | 267.00 | 270.00 | 260.00 | 260.00 | 260.00 | -2.80% | 443,777 |
| Jun 25, 2026 | 274.50 | 275.50 | 266.50 | 267.50 | 267.50 | -2.19% | 543,869 |
| Jun 24, 2026 | 275.00 | 275.00 | 269.00 | 273.50 | 273.50 | -0.91% | 544,190 |
| Jun 23, 2026 | 283.00 | 285.00 | 275.00 | 276.00 | 276.00 | -1.53% | 1,161,422 |
| Jun 22, 2026 | 286.50 | 294.00 | 284.00 | 292.00 | 280.29 | 3.91% | 2,403,742 |
| Jun 18, 2026 | 278.00 | 284.00 | 277.50 | 281.00 | 269.74 | 1.44% | 1,120,891 |
| Jun 17, 2026 | 276.00 | 278.50 | 276.00 | 277.00 | 265.90 | 0.36% | 381,873 |
| Jun 16, 2026 | 284.00 | 284.00 | 274.50 | 276.00 | 264.94 | -0.72% | 807,427 |
| Jun 15, 2026 | 277.00 | 284.00 | 275.50 | 278.00 | 266.86 | 3.15% | 1,266,759 |
| Jun 12, 2026 | 269.00 | 273.00 | 267.00 | 269.50 | 258.70 | 2.28% | 482,471 |
| Jun 11, 2026 | 264.00 | 269.00 | 259.00 | 263.50 | 252.94 | -0.19% | 458,338 |
| Jun 10, 2026 | 276.50 | 277.00 | 264.00 | 264.00 | 253.42 | -4.69% | 759,096 |
| Jun 9, 2026 | 275.00 | 278.00 | 272.00 | 277.00 | 265.90 | 2.03% | 1,122,026 |
| Jun 8, 2026 | 248.00 | 273.00 | 248.00 | 271.50 | 260.62 | 1.12% | 905,667 |