Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan · Delayed Price · Currency is TWD 262.00
+3.00 (1.16%)
Sep 30, 2026, 1:30 PM CST
Trusval Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 261.00 | 263.50 | 260.00 | 260.00 | - | 0.39% | 160,754 |
| Sep 29, 2026 | 260.50 | 264.00 | 258.50 | 259.00 | 259.00 | -0.96% | 258,719 |
| Sep 24, 2026 | 260.00 | 264.00 | 256.50 | 261.50 | 261.50 | - | 254,815 |
| Sep 23, 2026 | 263.50 | 268.50 | 257.50 | 261.50 | 261.50 | -0.76% | 472,028 |
| Sep 22, 2026 | 260.50 | 268.00 | 259.50 | 263.50 | 263.50 | 1.54% | 855,063 |
| Sep 21, 2026 | 264.00 | 269.50 | 258.00 | 259.50 | 259.50 | -0.95% | 1,460,382 |
| Sep 18, 2026 | 242.00 | 262.00 | 242.00 | 262.00 | 262.00 | 9.85% | 1,532,973 |
| Sep 17, 2026 | 239.00 | 244.00 | 238.00 | 238.50 | 238.50 | 0.85% | 127,750 |
| Sep 16, 2026 | 236.50 | 239.00 | 234.00 | 236.50 | 236.50 | 0.21% | 128,137 |
| Sep 15, 2026 | 245.50 | 246.50 | 236.00 | 236.00 | 236.00 | -3.67% | 188,084 |
| Sep 14, 2026 | 244.50 | 249.00 | 238.50 | 245.00 | 245.00 | -0.81% | 195,291 |
| Sep 11, 2026 | 262.50 | 264.50 | 246.50 | 247.00 | 247.00 | -1.59% | 734,101 |
| Sep 10, 2026 | 253.50 | 253.50 | 249.50 | 251.00 | 251.00 | 0.20% | 247,941 |
| Sep 9, 2026 | 252.00 | 253.50 | 248.00 | 250.50 | 250.50 | 0.20% | 235,911 |
| Sep 8, 2026 | 260.50 | 261.00 | 248.00 | 250.00 | 250.00 | -1.96% | 552,446 |
| Sep 7, 2026 | 245.50 | 261.50 | 245.50 | 255.00 | 255.00 | 6.47% | 1,091,014 |
| Sep 4, 2026 | 231.00 | 239.50 | 230.50 | 239.50 | 239.50 | 9.86% | 879,458 |
| Sep 3, 2026 | 216.50 | 221.50 | 216.00 | 218.00 | 218.00 | 0.46% | 198,351 |
| Sep 2, 2026 | 216.50 | 217.00 | 215.00 | 217.00 | 217.00 | -0.23% | 55,850 |
| Sep 1, 2026 | 217.50 | 217.50 | 214.00 | 217.50 | 217.50 | - | 190,508 |
| Aug 31, 2026 | 226.50 | 226.50 | 216.00 | 217.50 | 217.50 | -1.58% | 211,072 |
| Aug 28, 2026 | 223.00 | 223.00 | 220.50 | 221.00 | 221.00 | -0.67% | 112,042 |
| Aug 27, 2026 | 222.00 | 224.50 | 222.00 | 222.50 | 222.50 | 0.68% | 135,745 |
| Aug 26, 2026 | 220.00 | 222.00 | 219.50 | 221.00 | 221.00 | 1.14% | 90,428 |
| Aug 25, 2026 | 217.00 | 219.00 | 215.00 | 218.50 | 218.50 | 1.49% | 86,413 |
| Aug 24, 2026 | 222.50 | 222.50 | 217.50 | 218.50 | 215.28 | -0.46% | 80,327 |
| Aug 21, 2026 | 222.50 | 222.50 | 218.00 | 219.50 | 216.27 | -1.57% | 169,768 |
| Aug 20, 2026 | 224.00 | 225.00 | 221.50 | 223.00 | 219.72 | -0.45% | 70,285 |
| Aug 19, 2026 | 220.00 | 224.00 | 217.00 | 224.00 | 220.70 | 1.13% | 83,551 |
| Aug 18, 2026 | 226.00 | 226.00 | 220.00 | 221.50 | 218.24 | -1.99% | 134,213 |
| Aug 17, 2026 | 222.50 | 226.00 | 221.00 | 226.00 | 222.67 | 1.80% | 94,656 |
| Aug 14, 2026 | 227.00 | 227.00 | 220.50 | 222.00 | 218.73 | -1.55% | 170,850 |
| Aug 13, 2026 | 230.00 | 231.00 | 224.50 | 225.50 | 222.18 | -1.74% | 205,519 |
| Aug 12, 2026 | 225.50 | 230.00 | 225.00 | 229.50 | 226.12 | 1.77% | 128,552 |
| Aug 11, 2026 | 230.50 | 231.00 | 221.50 | 225.50 | 222.18 | -4.25% | 386,571 |
| Aug 10, 2026 | 231.00 | 237.00 | 230.50 | 235.50 | 232.03 | 2.39% | 180,746 |
| Aug 7, 2026 | 231.00 | 231.00 | 228.00 | 230.00 | 226.61 | -0.86% | 197,694 |
| Aug 6, 2026 | 230.00 | 232.00 | 226.00 | 232.00 | 228.58 | 0.65% | 116,302 |
| Aug 5, 2026 | 233.50 | 234.50 | 227.00 | 230.50 | 227.11 | 1.54% | 221,798 |
| Aug 4, 2026 | 226.00 | 228.50 | 226.00 | 227.00 | 223.66 | 0.44% | 121,659 |
| Aug 3, 2026 | 224.50 | 230.50 | 224.50 | 226.00 | 222.67 | - | 152,419 |
| Jul 31, 2026 | 223.50 | 230.50 | 222.50 | 226.00 | 222.67 | 6.35% | 192,424 |
| Jul 30, 2026 | 212.00 | 222.50 | 211.00 | 212.50 | 209.37 | -3.41% | 330,560 |
| Jul 29, 2026 | 232.50 | 233.00 | 215.00 | 220.00 | 216.76 | -5.58% | 505,633 |
| Jul 28, 2026 | 235.00 | 239.50 | 233.00 | 233.00 | 229.57 | -4.12% | 207,848 |
| Jul 27, 2026 | 235.00 | 243.00 | 233.00 | 243.00 | 239.42 | 1.67% | 169,383 |
| Jul 24, 2026 | 243.00 | 244.50 | 239.00 | 239.00 | 235.48 | -1.24% | 141,634 |
| Jul 23, 2026 | 246.50 | 246.50 | 239.50 | 242.00 | 238.44 | -0.82% | 112,409 |
| Jul 22, 2026 | 248.00 | 248.50 | 243.50 | 244.00 | 240.41 | 1.24% | 157,174 |
| Jul 21, 2026 | 240.00 | 242.00 | 238.50 | 241.00 | 237.45 | 1.05% | 95,460 |