Trade-Van Information Services Co. (TPE:6183)
Taiwan
· Delayed Price · Currency is TWD 95.40
+0.40 (0.42%)
At close: Mar 9, 2026
TPE:6183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.10 | 95.20 | 94.10 | 95.00 | 95.00 | -0.31% | 67,889 |
| Mar 5, 2026 | 92.30 | 95.90 | 92.30 | 95.30 | 95.30 | 3.25% | 121,864 |
| Mar 4, 2026 | 94.20 | 94.20 | 91.70 | 92.30 | 92.30 | -3.05% | 185,802 |
| Mar 3, 2026 | 94.70 | 95.50 | 94.60 | 95.20 | 95.20 | - | 47,394 |
| Mar 2, 2026 | 96.20 | 96.20 | 95.10 | 95.20 | 95.20 | -0.63% | 24,348 |
| Feb 26, 2026 | 95.20 | 95.80 | 95.20 | 95.80 | 95.80 | 0.21% | 40,654 |
| Feb 25, 2026 | 95.20 | 95.70 | 95.00 | 95.60 | 95.60 | 0.42% | 47,683 |
| Feb 24, 2026 | 95.50 | 96.00 | 95.20 | 95.20 | 95.20 | -0.52% | 37,607 |
| Feb 23, 2026 | 95.80 | 96.00 | 95.30 | 95.70 | 95.70 | 0.53% | 68,449 |
| Feb 11, 2026 | 94.70 | 95.50 | 94.70 | 95.20 | 95.20 | 0.11% | 45,517 |
| Feb 10, 2026 | 94.60 | 95.40 | 94.60 | 95.10 | 95.10 | 0.63% | 27,919 |
| Feb 9, 2026 | 95.00 | 95.90 | 94.50 | 94.50 | 94.50 | -0.32% | 44,782 |
| Feb 6, 2026 | 95.10 | 95.50 | 94.50 | 94.80 | 94.80 | -0.11% | 50,444 |
| Feb 5, 2026 | 94.80 | 95.50 | 94.80 | 94.90 | 94.90 | 0.21% | 16,625 |
| Feb 4, 2026 | 94.50 | 95.00 | 94.50 | 94.70 | 94.70 | -0.32% | 20,561 |
| Feb 3, 2026 | 95.00 | 95.10 | 95.00 | 95.00 | 95.00 | 0.11% | 35,406 |
| Feb 2, 2026 | 95.50 | 95.50 | 94.90 | 94.90 | 94.90 | -0.11% | 63,585 |
| Jan 30, 2026 | 95.50 | 95.50 | 94.90 | 95.00 | 95.00 | -0.42% | 71,628 |
| Jan 29, 2026 | 95.10 | 95.40 | 94.90 | 95.40 | 95.40 | -0.10% | 62,109 |
| Jan 28, 2026 | 95.20 | 95.50 | 95.20 | 95.50 | 95.50 | - | 25,306 |
| Jan 27, 2026 | 95.20 | 95.90 | 95.00 | 95.50 | 95.50 | 0.42% | 41,011 |
| Jan 26, 2026 | 95.40 | 95.50 | 95.00 | 95.10 | 95.10 | -0.42% | 38,028 |
| Jan 23, 2026 | 95.80 | 96.40 | 95.20 | 95.50 | 95.50 | -0.21% | 39,222 |
| Jan 22, 2026 | 95.20 | 95.90 | 95.20 | 95.70 | 95.70 | -0.21% | 31,600 |
| Jan 21, 2026 | 95.10 | 95.90 | 95.10 | 95.90 | 95.90 | 0.31% | 19,386 |
| Jan 20, 2026 | 95.20 | 96.30 | 95.10 | 95.60 | 95.60 | -0.73% | 35,956 |
| Jan 19, 2026 | 96.80 | 96.80 | 95.60 | 96.30 | 96.30 | 0.10% | 28,095 |
| Jan 16, 2026 | 96.00 | 97.30 | 95.50 | 96.20 | 96.20 | - | 33,115 |
| Jan 15, 2026 | 98.00 | 98.00 | 96.20 | 96.20 | 96.20 | -2.14% | 15,882 |
| Jan 14, 2026 | 99.80 | 100.00 | 98.00 | 98.30 | 98.30 | -0.30% | 24,176 |
| Jan 13, 2026 | 96.90 | 98.80 | 96.70 | 98.60 | 98.60 | 2.71% | 41,208 |
| Jan 12, 2026 | 95.20 | 96.50 | 95.20 | 96.00 | 96.00 | 0.84% | 38,407 |
| Jan 9, 2026 | 94.80 | 95.30 | 94.70 | 95.20 | 95.20 | 0.63% | 37,158 |
| Jan 8, 2026 | 95.00 | 95.20 | 94.60 | 94.60 | 94.60 | -0.53% | 60,930 |
| Jan 7, 2026 | 95.00 | 95.10 | 94.80 | 95.10 | 95.10 | 0.11% | 27,528 |
| Jan 6, 2026 | 95.00 | 95.30 | 94.90 | 95.00 | 95.00 | - | 31,647 |
| Jan 5, 2026 | 95.00 | 95.00 | 94.60 | 95.00 | 95.00 | - | 49,029 |
| Jan 2, 2026 | 95.00 | 95.10 | 94.80 | 95.00 | 95.00 | - | 14,298 |
| Dec 31, 2025 | 94.70 | 95.00 | 94.70 | 95.00 | 95.00 | -0.21% | 15,883 |
| Dec 30, 2025 | 94.80 | 95.20 | 94.60 | 95.20 | 95.20 | - | 21,190 |
| Dec 29, 2025 | 95.20 | 95.20 | 95.00 | 95.20 | 95.20 | -0.21% | 46,931 |
| Dec 26, 2025 | 96.20 | 96.40 | 95.20 | 95.40 | 95.40 | 0.32% | 25,486 |
| Dec 24, 2025 | 95.00 | 95.10 | 95.00 | 95.10 | 95.10 | -0.11% | 45,307 |
| Dec 23, 2025 | 95.60 | 95.60 | 95.00 | 95.20 | 95.20 | -0.42% | 18,423 |
| Dec 22, 2025 | 95.80 | 95.80 | 95.60 | 95.60 | 95.60 | -0.10% | 3,312 |
| Dec 19, 2025 | 95.60 | 95.70 | 95.60 | 95.70 | 95.70 | -0.31% | 3,099 |
| Dec 18, 2025 | 95.90 | 96.30 | 95.40 | 96.00 | 96.00 | 1.05% | 9,788 |
| Dec 17, 2025 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | -0.84% | 33,878 |
| Dec 16, 2025 | 95.00 | 95.80 | 94.90 | 95.80 | 95.80 | 0.74% | 68,203 |
| Dec 15, 2025 | 95.50 | 95.50 | 95.10 | 95.10 | 95.10 | - | 21,612 |
| Dec 12, 2025 | 95.10 | 95.70 | 95.00 | 95.10 | 95.10 | - | 30,105 |
| Dec 11, 2025 | 97.40 | 97.40 | 95.00 | 95.10 | 95.10 | -0.73% | 24,714 |
| Dec 10, 2025 | 95.90 | 96.00 | 95.50 | 95.80 | 95.80 | -0.31% | 10,651 |
| Dec 9, 2025 | 96.40 | 96.40 | 95.20 | 96.10 | 96.10 | 0.31% | 27,917 |
| Dec 8, 2025 | 95.60 | 96.10 | 95.60 | 95.80 | 95.80 | 0.21% | 4,608 |
| 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 |