Trade-Van Information Services Co. (TPE:6183)
Taiwan
· Delayed Price · Currency is TWD 92.60
-1.00 (-1.07%)
Apr 29, 2026, 1:30 PM CST
TPE:6183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.50 | 93.80 | 93.40 | 93.60 | 93.60 | 1.08% | 14,254 |
| Apr 27, 2026 | 92.90 | 92.90 | 92.10 | 92.60 | 92.60 | -1.49% | 52,817 |
| Apr 24, 2026 | 93.80 | 94.00 | 93.30 | 94.00 | 94.00 | -0.74% | 21,419 |
| Apr 23, 2026 | 95.20 | 95.20 | 93.50 | 94.70 | 94.70 | -0.53% | 56,998 |
| Apr 22, 2026 | 96.00 | 96.00 | 95.00 | 95.20 | 95.20 | -0.83% | 31,534 |
| Apr 21, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 43,433 |
| Apr 20, 2026 | 95.00 | 95.30 | 94.30 | 95.00 | 95.00 | -0.31% | 24,593 |
| Apr 17, 2026 | 95.60 | 95.80 | 94.90 | 95.30 | 95.30 | 0.42% | 26,005 |
| Apr 16, 2026 | 94.50 | 95.10 | 94.30 | 94.90 | 94.90 | 0.85% | 40,524 |
| Apr 15, 2026 | 93.70 | 94.30 | 93.70 | 94.10 | 94.10 | 0.97% | 48,212 |
| Apr 14, 2026 | 93.00 | 93.80 | 93.00 | 93.20 | 93.20 | 0.76% | 40,847 |
| Apr 13, 2026 | 93.00 | 93.00 | 92.10 | 92.50 | 92.50 | -0.75% | 8,538 |
| Apr 10, 2026 | 93.20 | 93.50 | 92.40 | 93.20 | 93.20 | 0.11% | 36,095 |
| Apr 9, 2026 | 93.40 | 93.50 | 92.10 | 93.10 | 93.10 | 0.54% | 19,643 |
| Apr 8, 2026 | 91.10 | 93.20 | 91.10 | 92.60 | 92.60 | 1.31% | 30,645 |
| Apr 7, 2026 | 91.50 | 92.00 | 91.10 | 91.40 | 91.40 | -0.11% | 19,666 |
| Apr 2, 2026 | 92.80 | 92.80 | 91.00 | 91.50 | 91.50 | -1.29% | 50,245 |
| Apr 1, 2026 | 93.30 | 93.90 | 91.00 | 92.70 | 92.70 | 0.76% | 47,096 |
| Mar 31, 2026 | 93.10 | 93.10 | 92.00 | 92.00 | 92.00 | -1.08% | 14,052 |
| Mar 30, 2026 | 91.10 | 93.20 | 91.10 | 93.00 | 93.00 | 0.76% | 58,379 |
| Mar 27, 2026 | 92.10 | 92.30 | 92.10 | 92.30 | 92.30 | -0.32% | 2,689 |
| Mar 26, 2026 | 95.10 | 95.10 | 92.60 | 92.60 | 92.60 | -0.64% | 16,878 |
| Mar 25, 2026 | 96.20 | 96.20 | 93.20 | 93.20 | 93.20 | - | 24,564 |
| Mar 24, 2026 | 92.30 | 93.50 | 92.20 | 93.20 | 93.20 | 1.08% | 21,071 |
| Mar 23, 2026 | 89.50 | 92.50 | 89.50 | 92.20 | 92.20 | -0.32% | 50,659 |
| Mar 20, 2026 | 92.50 | 93.30 | 92.30 | 92.50 | 92.50 | -0.43% | 27,327 |
| Mar 19, 2026 | 92.20 | 93.80 | 92.20 | 92.90 | 92.90 | -0.43% | 33,995 |
| Mar 18, 2026 | 93.80 | 93.80 | 92.70 | 93.30 | 93.30 | 0.43% | 31,786 |
| Mar 17, 2026 | 92.50 | 93.00 | 92.20 | 92.90 | 92.90 | 0.43% | 51,334 |
| Mar 16, 2026 | 93.20 | 93.20 | 92.50 | 92.50 | 92.50 | -1.07% | 84,318 |
| Mar 13, 2026 | 93.00 | 93.80 | 92.00 | 93.50 | 93.50 | -0.32% | 70,012 |
| Mar 12, 2026 | 95.00 | 95.00 | 93.60 | 93.80 | 93.80 | -1.26% | 58,514 |
| Mar 11, 2026 | 95.90 | 95.90 | 94.50 | 95.00 | 95.00 | -0.21% | 42,008 |
| Mar 10, 2026 | 96.30 | 96.30 | 94.60 | 95.20 | 95.20 | -0.21% | 57,081 |
| Mar 9, 2026 | 95.00 | 95.40 | 93.00 | 95.40 | 95.40 | 0.42% | 166,589 |
| Mar 6, 2026 | 95.10 | 95.20 | 94.10 | 95.00 | 95.00 | -0.31% | 68,105 |
| 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% | 40,737 |
| 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 | - | 33,344 |
| 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 |