Trade-Van Information Services Co. (TPE:6183)
Taiwan
· Delayed Price · Currency is TWD 95.60
+0.20 (0.21%)
At close: Dec 5, 2025
TPE:6183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.80 | 95.80 | 95.20 | 95.60 | 95.60 | 0.21% | 13,040 |
| Dec 4, 2025 | 95.60 | 96.40 | 95.20 | 95.40 | 95.40 | -0.21% | 15,382 |
| Dec 3, 2025 | 96.50 | 96.70 | 95.60 | 95.60 | 95.60 | -0.93% | 11,966 |
| Dec 2, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1,744 |
| Dec 1, 2025 | 96.60 | 96.60 | 96.50 | 96.50 | 96.50 | 0.31% | 4,973 |
| Nov 28, 2025 | 97.50 | 97.50 | 96.00 | 96.20 | 96.20 | -0.82% | 16,292 |
| Nov 27, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,206 |
| Nov 26, 2025 | 96.00 | 97.00 | 95.70 | 97.00 | 97.00 | 0.94% | 8,431 |
| Nov 25, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 0.10% | 1,093 |
| Nov 24, 2025 | 96.10 | 96.10 | 95.90 | 96.00 | 96.00 | 0.63% | 11,310 |
| Nov 21, 2025 | 95.20 | 95.40 | 95.10 | 95.40 | 95.40 | -0.31% | 10,592 |
| Nov 20, 2025 | 95.60 | 95.80 | 95.60 | 95.70 | 95.70 | 0.21% | 9,565 |
| Nov 19, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 1,669 |
| Nov 18, 2025 | 95.20 | 96.00 | 95.00 | 95.50 | 95.50 | 0.53% | 19,889 |
| Nov 17, 2025 | 95.40 | 95.50 | 94.90 | 95.00 | 95.00 | -0.31% | 51,975 |
| Nov 14, 2025 | 96.20 | 98.70 | 95.30 | 95.30 | 95.30 | -0.94% | 20,470 |
| Nov 13, 2025 | 96.20 | 96.40 | 95.80 | 96.20 | 96.20 | - | 24,851 |
| Nov 12, 2025 | 96.20 | 96.20 | 96.10 | 96.20 | 96.20 | - | 6,542 |
| Nov 11, 2025 | 95.40 | 96.20 | 95.40 | 96.20 | 96.20 | 0.94% | 30,910 |
| Nov 10, 2025 | 95.80 | 95.80 | 94.90 | 95.30 | 95.30 | 0.42% | 52,784 |
| Nov 7, 2025 | 94.60 | 95.10 | 94.50 | 94.90 | 94.90 | 0.53% | 37,544 |
| Nov 6, 2025 | 94.20 | 95.00 | 94.00 | 94.40 | 94.40 | 0.43% | 40,575 |
| Nov 5, 2025 | 95.00 | 95.00 | 93.60 | 94.00 | 94.00 | -1.05% | 66,415 |
| Nov 4, 2025 | 95.00 | 95.20 | 95.00 | 95.00 | 95.00 | - | 26,437 |
| Nov 3, 2025 | 96.10 | 96.10 | 95.00 | 95.00 | 95.00 | -1.14% | 63,421 |
| Oct 31, 2025 | 96.90 | 96.90 | 96.10 | 96.10 | 96.10 | -0.62% | 27,134 |
| Oct 30, 2025 | 97.10 | 97.10 | 96.60 | 96.70 | 96.70 | -0.41% | 26,498 |
| Oct 29, 2025 | 97.20 | 98.10 | 96.60 | 97.10 | 97.10 | -0.10% | 33,262 |
| Oct 28, 2025 | 97.60 | 98.50 | 97.20 | 97.20 | 97.20 | -0.41% | 19,162 |
| Oct 27, 2025 | 97.60 | 98.30 | 96.60 | 97.60 | 97.60 | - | 21,581 |
| Oct 23, 2025 | 98.10 | 98.50 | 97.60 | 97.60 | 97.60 | -0.51% | 11,925 |
| Oct 22, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - | 2,825 |
| Oct 21, 2025 | 98.20 | 98.30 | 98.00 | 98.10 | 98.10 | -0.41% | 8,594 |
| Oct 20, 2025 | 97.40 | 98.50 | 96.10 | 98.50 | 98.50 | 0.82% | 28,386 |
| Oct 17, 2025 | 98.10 | 98.50 | 97.70 | 97.70 | 97.70 | - | 16,245 |
| Oct 16, 2025 | 98.10 | 98.30 | 97.70 | 97.70 | 97.70 | -0.41% | 35,052 |
| Oct 15, 2025 | 99.40 | 99.40 | 98.00 | 98.10 | 98.10 | -0.30% | 22,326 |
| Oct 14, 2025 | 98.00 | 99.00 | 97.90 | 98.40 | 98.40 | -0.40% | 33,640 |
| Oct 13, 2025 | 98.70 | 99.70 | 98.40 | 98.80 | 98.80 | 0.10% | 33,252 |
| Oct 9, 2025 | 98.50 | 99.00 | 98.50 | 98.70 | 98.70 | 0.10% | 12,924 |
| Oct 8, 2025 | 98.80 | 98.80 | 98.60 | 98.60 | 98.60 | -0.40% | 13,322 |
| Oct 7, 2025 | 100.00 | 100.00 | 98.40 | 99.00 | 99.00 | -0.80% | 50,126 |
| Oct 3, 2025 | 98.50 | 99.80 | 97.70 | 99.80 | 99.80 | 1.01% | 42,150 |
| Oct 2, 2025 | 99.00 | 99.00 | 98.50 | 98.80 | 98.80 | -0.10% | 9,881 |
| Oct 1, 2025 | 98.70 | 98.90 | 98.00 | 98.90 | 98.90 | -0.10% | 14,296 |
| Sep 30, 2025 | 98.80 | 99.00 | 98.70 | 99.00 | 99.00 | - | 11,877 |
| Sep 26, 2025 | 98.30 | 99.00 | 98.10 | 99.00 | 99.00 | - | 14,639 |
| Sep 25, 2025 | 98.40 | 99.00 | 98.40 | 99.00 | 99.00 | 0.61% | 14,446 |
| Sep 24, 2025 | 98.50 | 98.50 | 98.00 | 98.40 | 98.40 | 0.20% | 27,543 |
| Sep 23, 2025 | 97.60 | 98.20 | 97.60 | 98.20 | 98.20 | 0.41% | 19,881 |
| Sep 22, 2025 | 98.20 | 98.20 | 97.70 | 97.80 | 97.80 | 0.31% | 17,311 |
| Sep 19, 2025 | 97.80 | 98.30 | 97.50 | 97.50 | 97.50 | -0.31% | 14,979 |
| Sep 18, 2025 | 98.10 | 98.30 | 97.00 | 97.80 | 97.80 | 0.41% | 40,078 |
| Sep 17, 2025 | 98.40 | 98.40 | 97.10 | 97.40 | 97.40 | -0.61% | 27,067 |
| Sep 16, 2025 | 98.80 | 98.80 | 97.60 | 98.00 | 98.00 | -1.01% | 23,291 |
| Sep 15, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 0.61% | 22,471 |
| Sep 12, 2025 | 98.30 | 98.60 | 98.20 | 98.40 | 98.40 | 0.10% | 14,334 |
| Sep 11, 2025 | 99.00 | 99.00 | 97.50 | 98.30 | 98.30 | -0.61% | 29,757 |
| Sep 10, 2025 | 99.20 | 99.20 | 98.60 | 98.90 | 98.90 | -0.30% | 42,331 |
| Sep 9, 2025 | 99.90 | 99.90 | 99.00 | 99.20 | 99.20 | 0.30% | 23,195 |
| Sep 8, 2025 | 97.80 | 99.00 | 97.80 | 98.90 | 98.90 | 1.44% | 21,737 |
| Sep 5, 2025 | 97.20 | 97.50 | 97.20 | 97.50 | 97.50 | 0.31% | 13,929 |
| Sep 4, 2025 | 98.80 | 98.80 | 97.20 | 97.20 | 97.20 | 0.41% | 10,180 |
| Sep 3, 2025 | 96.70 | 96.80 | 96.70 | 96.80 | 96.80 | 0.10% | 7,400 |
| Sep 2, 2025 | 96.50 | 97.00 | 96.50 | 96.70 | 96.70 | 0.21% | 9,799 |
| Sep 1, 2025 | 97.00 | 97.00 | 96.40 | 96.50 | 96.50 | -0.52% | 18,094 |
| Aug 29, 2025 | 96.00 | 97.30 | 96.00 | 97.00 | 97.00 | -0.51% | 24,849 |
| Aug 28, 2025 | 98.40 | 98.40 | 97.50 | 97.50 | 97.50 | -1.12% | 25,699 |
| Aug 27, 2025 | 99.00 | 100.00 | 98.40 | 98.60 | 98.60 | 0.10% | 35,739 |
| Aug 26, 2025 | 97.30 | 98.80 | 97.20 | 98.50 | 98.50 | -1.99% | 42,035 |
| Aug 25, 2025 | 99.60 | 101.00 | 99.50 | 100.50 | 97.30 | 1.52% | 78,918 |
| Aug 22, 2025 | 99.20 | 99.90 | 98.50 | 99.00 | 95.85 | -1.00% | 29,672 |
| Aug 21, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 96.82 | 1.11% | 37,233 |
| Aug 20, 2025 | 98.90 | 99.10 | 98.20 | 98.90 | 95.75 | -0.60% | 36,171 |
| Aug 19, 2025 | 99.50 | 100.00 | 99.50 | 99.50 | 96.33 | -1.00% | 34,753 |
| Aug 18, 2025 | 98.80 | 101.00 | 98.80 | 100.50 | 97.30 | 1.93% | 76,002 |
| Aug 15, 2025 | 97.60 | 98.60 | 97.60 | 98.60 | 95.46 | 1.02% | 24,243 |
| Aug 14, 2025 | 97.40 | 97.60 | 96.80 | 97.60 | 94.49 | - | 15,755 |
| Aug 13, 2025 | 97.50 | 98.00 | 97.40 | 97.60 | 94.49 | 0.21% | 18,012 |
| Aug 12, 2025 | 98.00 | 98.00 | 97.20 | 97.40 | 94.30 | -0.61% | 20,303 |
| Aug 11, 2025 | 96.90 | 98.80 | 95.80 | 98.00 | 94.88 | 2.19% | 80,492 |
| Aug 8, 2025 | 96.00 | 96.40 | 95.70 | 95.90 | 92.85 | -0.10% | 29,195 |
| Aug 7, 2025 | 95.50 | 96.10 | 95.50 | 96.00 | 92.94 | 0.73% | 28,477 |
| Aug 6, 2025 | 95.40 | 95.40 | 95.10 | 95.30 | 92.27 | - | 16,963 |
| Aug 5, 2025 | 95.00 | 95.50 | 95.00 | 95.30 | 92.27 | 0.32% | 24,804 |
| Aug 4, 2025 | 96.40 | 98.00 | 95.00 | 95.00 | 91.98 | 0.11% | 17,759 |
| Aug 1, 2025 | 95.00 | 95.00 | 94.00 | 94.90 | 91.88 | 0.21% | 22,516 |
| Jul 31, 2025 | 95.00 | 95.00 | 94.20 | 94.70 | 91.68 | 0.21% | 15,919 |
| Jul 30, 2025 | 94.50 | 95.00 | 94.40 | 94.50 | 91.49 | 0.21% | 5,042 |
| Jul 29, 2025 | 95.00 | 95.00 | 94.20 | 94.30 | 91.30 | -0.74% | 23,205 |
| Jul 28, 2025 | 94.90 | 95.00 | 94.00 | 95.00 | 91.98 | 0.21% | 11,717 |
| Jul 25, 2025 | 94.70 | 94.80 | 94.50 | 94.80 | 91.78 | 0.11% | 12,480 |
| Jul 24, 2025 | 95.00 | 95.00 | 94.20 | 94.70 | 91.68 | -0.32% | 10,558 |
| Jul 23, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 91.98 | 0.53% | 25,437 |
| Jul 22, 2025 | 94.70 | 95.00 | 94.00 | 94.50 | 91.49 | -0.21% | 24,458 |
| Jul 21, 2025 | 94.40 | 94.90 | 94.00 | 94.70 | 91.68 | 0.32% | 26,602 |
| Jul 18, 2025 | 93.50 | 94.50 | 93.40 | 94.40 | 91.39 | -0.11% | 10,400 |
| Jul 17, 2025 | 93.60 | 94.50 | 93.20 | 94.50 | 91.49 | 0.53% | 12,616 |
| Jul 16, 2025 | 93.50 | 94.40 | 93.00 | 94.00 | 91.01 | 0.43% | 10,211 |
| Jul 15, 2025 | 94.00 | 94.00 | 92.70 | 93.60 | 90.62 | - | 21,099 |