Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan · Delayed Price · Currency is TWD 287.00
+19.00 (7.09%)
May 29, 2026, 1:30 PM CST
Trusval Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 283.00 | 288.50 | 281.00 | 287.00 | 287.00 | 7.09% | 3,562,663 |
| May 28, 2026 | 266.50 | 282.00 | 260.50 | 268.00 | 268.00 | 1.32% | 2,403,126 |
| May 27, 2026 | 271.00 | 274.00 | 262.00 | 264.50 | 264.50 | -0.94% | 864,956 |
| May 26, 2026 | 264.50 | 269.00 | 262.50 | 267.00 | 267.00 | 3.29% | 900,295 |
| May 25, 2026 | 258.50 | 258.50 | 255.00 | 258.50 | 258.50 | 0.98% | 440,282 |
| May 22, 2026 | 255.00 | 256.50 | 254.50 | 256.00 | 256.00 | 0.79% | 421,006 |
| May 21, 2026 | 254.00 | 255.50 | 252.00 | 254.00 | 254.00 | 0.99% | 266,215 |
| May 20, 2026 | 251.50 | 254.00 | 250.00 | 251.50 | 251.50 | -0.20% | 169,908 |
| May 19, 2026 | 250.50 | 254.50 | 249.00 | 252.00 | 252.00 | 1.20% | 189,899 |
| May 18, 2026 | 245.00 | 249.50 | 242.00 | 249.00 | 249.00 | 0.20% | 290,467 |
| May 15, 2026 | 255.00 | 256.00 | 248.50 | 248.50 | 248.50 | -1.39% | 464,644 |
| May 14, 2026 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | -0.20% | 422,129 |
| May 13, 2026 | 254.00 | 257.00 | 250.00 | 252.50 | 252.50 | 0.20% | 581,770 |
| May 12, 2026 | 258.00 | 258.50 | 250.50 | 252.00 | 252.00 | -4.00% | 1,121,753 |
| May 11, 2026 | 263.00 | 265.00 | 259.00 | 262.50 | 262.50 | 0.38% | 539,917 |
| May 8, 2026 | 267.50 | 269.50 | 258.00 | 261.50 | 261.50 | -2.43% | 729,318 |
| May 7, 2026 | 271.50 | 275.00 | 267.00 | 268.00 | 268.00 | -0.19% | 802,911 |
| May 6, 2026 | 272.00 | 273.00 | 264.00 | 268.50 | 268.50 | -0.19% | 645,087 |
| May 5, 2026 | 267.00 | 271.00 | 263.50 | 269.00 | 269.00 | 0.94% | 564,808 |
| May 4, 2026 | 271.00 | 271.00 | 263.50 | 266.50 | 266.50 | 0.19% | 681,521 |
| Apr 30, 2026 | 263.00 | 268.50 | 261.50 | 266.00 | 266.00 | 1.72% | 641,422 |
| Apr 29, 2026 | 263.50 | 267.00 | 261.50 | 261.50 | 261.50 | -1.32% | 398,864 |
| Apr 28, 2026 | 263.50 | 267.50 | 261.50 | 265.00 | 265.00 | 0.57% | 473,307 |
| Apr 27, 2026 | 270.00 | 272.50 | 256.50 | 263.50 | 263.50 | -1.31% | 808,456 |
| Apr 24, 2026 | 270.50 | 276.00 | 264.00 | 267.00 | 267.00 | -1.29% | 879,535 |
| Apr 23, 2026 | 289.00 | 289.00 | 264.50 | 270.50 | 270.50 | -5.09% | 1,556,452 |
| Apr 22, 2026 | 289.50 | 293.50 | 284.00 | 285.00 | 285.00 | -1.21% | 1,201,844 |
| Apr 21, 2026 | 297.50 | 298.00 | 286.50 | 288.50 | 288.50 | -1.87% | 1,459,954 |
| Apr 20, 2026 | 295.00 | 302.50 | 292.00 | 294.00 | 294.00 | 1.91% | 3,209,884 |
| Apr 17, 2026 | 280.50 | 290.00 | 276.00 | 288.50 | 288.50 | 2.12% | 2,244,170 |
| Apr 16, 2026 | 282.00 | 283.00 | 276.50 | 282.50 | 282.50 | 2.36% | 3,270,729 |
| Apr 15, 2026 | 263.00 | 280.00 | 260.00 | 276.00 | 276.00 | 6.36% | 2,646,921 |
| Apr 14, 2026 | 263.50 | 265.50 | 258.50 | 259.50 | 259.50 | 0.78% | 610,582 |
| Apr 13, 2026 | 266.00 | 266.00 | 256.50 | 257.50 | 257.50 | 0.19% | 847,916 |
| Apr 10, 2026 | 251.00 | 262.50 | 250.00 | 257.00 | 257.00 | 3.21% | 886,065 |
| Apr 9, 2026 | 245.00 | 250.00 | 241.50 | 249.00 | 249.00 | 2.68% | 326,808 |
| Apr 8, 2026 | 240.00 | 243.50 | 239.50 | 242.50 | 242.50 | 2.54% | 174,494 |
| Apr 7, 2026 | 239.00 | 239.00 | 234.00 | 236.50 | 236.50 | 0.21% | 103,179 |
| Apr 2, 2026 | 240.00 | 241.50 | 235.50 | 236.00 | 236.00 | -1.46% | 241,437 |
| Apr 1, 2026 | 243.00 | 243.50 | 238.00 | 239.50 | 239.50 | 2.35% | 174,692 |
| Mar 31, 2026 | 240.50 | 243.50 | 232.00 | 234.00 | 234.00 | -2.70% | 405,360 |
| Mar 30, 2026 | 240.00 | 240.50 | 236.00 | 240.50 | 240.50 | -2.24% | 337,584 |
| Mar 27, 2026 | 242.00 | 246.00 | 241.50 | 246.00 | 246.00 | -0.40% | 305,588 |
| Mar 26, 2026 | 258.00 | 258.00 | 247.00 | 247.00 | 247.00 | -2.56% | 342,425 |
| Mar 25, 2026 | 248.00 | 255.00 | 248.00 | 253.50 | 253.50 | 3.26% | 325,503 |
| Mar 24, 2026 | 251.00 | 251.00 | 241.00 | 245.50 | 245.50 | -0.41% | 239,878 |
| Mar 23, 2026 | 243.50 | 251.50 | 240.00 | 246.50 | 246.50 | -0.60% | 294,228 |
| Mar 20, 2026 | 250.00 | 251.50 | 245.00 | 248.00 | 248.00 | -1.39% | 395,713 |
| Mar 19, 2026 | 252.00 | 256.50 | 249.00 | 251.50 | 251.50 | -1.76% | 331,779 |
| Mar 18, 2026 | 258.00 | 258.00 | 253.50 | 256.00 | 256.00 | 0.20% | 331,686 |