Trust-Search Corp.,Ltd. (TPEX:3115)
Taiwan
· Delayed Price · Currency is TWD 10.00
-0.35 (-3.38%)
Apr 29, 2026, 12:17 PM CST
Trust-Search Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.38% | 4,816 |
| Apr 28, 2026 | 9.82 | 10.35 | 9.81 | 10.35 | 10.35 | 0.49% | 17,494 |
| Apr 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 2,437 |
| Apr 24, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 3,252 |
| Apr 23, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | 52,168 |
| Apr 22, 2026 | 10.30 | 11.20 | 10.05 | 11.00 | 11.00 | 6.28% | 109,707 |
| Apr 21, 2026 | 9.74 | 10.35 | 9.74 | 10.35 | 10.35 | 9.52% | 69,446 |
| Apr 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 5,332 |
| Apr 17, 2026 | 9.47 | 9.65 | 9.39 | 9.45 | 9.45 | -0.21% | 116,304 |
| Apr 16, 2026 | 9.53 | 9.74 | 9.47 | 9.47 | 9.47 | -2.27% | 122,130 |
| Apr 15, 2026 | 9.51 | 9.78 | 9.50 | 9.69 | 9.69 | -0.62% | 28,215 |
| Apr 14, 2026 | 9.80 | 9.80 | 9.50 | 9.75 | 9.75 | 1.56% | 17,297 |
| Apr 13, 2026 | 9.45 | 9.60 | 9.44 | 9.60 | 9.60 | 1.59% | 9,198 |
| Apr 10, 2026 | 9.47 | 9.47 | 9.45 | 9.45 | 9.45 | - | 8,056 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1,076 |
| Apr 8, 2026 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | -0.32% | 8,162 |
| Apr 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% | 11,084 |
| Apr 2, 2026 | 9.55 | 9.55 | 9.49 | 9.49 | 9.49 | -2.16% | 22,542 |
| Apr 1, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.32% | 3,070 |
| Mar 31, 2026 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | -3.17% | 37,191 |
| Mar 30, 2026 | 9.50 | 9.82 | 9.49 | 9.79 | 9.79 | 3.05% | 14,083 |
| Mar 27, 2026 | 9.65 | 9.88 | 9.50 | 9.50 | 9.50 | -4.14% | 71,108 |
| Mar 26, 2026 | 9.90 | 10.25 | 9.90 | 9.91 | 9.91 | 1.02% | 22,520 |
| Mar 25, 2026 | 9.67 | 9.89 | 9.60 | 9.81 | 9.81 | 1.45% | 43,578 |
| Mar 24, 2026 | 9.75 | 9.75 | 9.67 | 9.67 | 9.67 | -1.63% | 29,347 |
| Mar 23, 2026 | 9.66 | 9.84 | 9.66 | 9.83 | 9.83 | 1.87% | 22,948 |
| Mar 20, 2026 | 9.68 | 9.77 | 9.65 | 9.65 | 9.65 | -1.53% | 61,221 |
| Mar 19, 2026 | 9.62 | 9.86 | 9.62 | 9.80 | 9.80 | -0.10% | 14,668 |
| Mar 18, 2026 | 9.88 | 9.94 | 9.81 | 9.81 | 9.81 | 0.20% | 27,873 |
| Mar 17, 2026 | 10.05 | 10.20 | 9.78 | 9.79 | 9.79 | -1.90% | 21,865 |
| Mar 16, 2026 | 9.98 | 9.98 | 9.71 | 9.98 | 9.98 | - | 34,751 |
| Mar 13, 2026 | 9.85 | 9.98 | 9.85 | 9.98 | 9.98 | -0.20% | 4,641 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.99% | 4,486 |
| Mar 11, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 12,846 |
| Mar 10, 2026 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | 2.41% | 12,051 |
| Mar 9, 2026 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | -0.10% | 8,928 |
| Mar 6, 2026 | 10.00 | 10.00 | 9.91 | 9.97 | 9.97 | -0.30% | 4,978 |
| Mar 5, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 12,057 |
| Mar 4, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 6,297 |
| Mar 3, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 19,817 |
| Mar 2, 2026 | 10.20 | 10.20 | 9.93 | 10.10 | 10.10 | -0.98% | 18,051 |
| Feb 26, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 12,268 |
| Feb 25, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -0.50% | 8,383 |
| Feb 24, 2026 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 42,188 |
| Feb 23, 2026 | 10.30 | 10.45 | 10.15 | 10.15 | 10.15 | 1.50% | 17,215 |
| Feb 11, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | -2.44% | 43,410 |
| Feb 10, 2026 | 10.10 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 10,201 |
| Feb 9, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 19,783 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 3,122 |
| Feb 5, 2026 | 10.35 | 10.40 | 10.30 | 10.40 | 10.40 | -2.35% | 24,139 |
| Feb 4, 2026 | 10.80 | 10.90 | 10.35 | 10.65 | 10.65 | -0.47% | 11,200 |
| Feb 3, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.39% | 21,246 |
| Jan 30, 2026 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | -0.97% | 5,118 |
| Jan 29, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 1,212 |
| Jan 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 6,115 |
| Jan 27, 2026 | 10.65 | 10.65 | 10.30 | 10.30 | 10.30 | -0.96% | 16,252 |
| Jan 26, 2026 | 10.35 | 10.60 | 10.35 | 10.40 | 10.40 | -2.35% | 15,168 |
| Jan 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 6,962 |
| Jan 21, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -1.41% | 3,136 |
| Jan 20, 2026 | 10.65 | 10.65 | 10.55 | 10.65 | 10.65 | 0.95% | 3,076 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -1.40% | 11,168 |
| Jan 15, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1.42% | 9,410 |
| Jan 14, 2026 | 10.10 | 10.55 | 10.10 | 10.55 | 10.55 | 4.46% | 13,241 |
| Jan 13, 2026 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | - | 29,445 |
| Jan 12, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.98% | 5,054 |
| Jan 9, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.97% | 3,045 |
| Jan 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 5,826 |
| Jan 7, 2026 | 10.35 | 10.40 | 10.30 | 10.40 | 10.40 | - | 8,186 |
| Jan 6, 2026 | 10.70 | 10.70 | 10.35 | 10.40 | 10.40 | -2.80% | 4,621 |
| Jan 5, 2026 | 10.25 | 10.80 | 10.25 | 10.70 | 10.70 | 3.88% | 4,404 |
| Jan 2, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 20,147 |
| Dec 31, 2025 | 10.45 | 10.70 | 10.45 | 10.60 | 10.60 | 1.44% | 5,856 |
| Dec 30, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | -2.34% | 29,751 |
| Dec 29, 2025 | 10.15 | 11.15 | 10.15 | 10.70 | 10.70 | 5.42% | 109,995 |
| Dec 26, 2025 | 10.35 | 10.35 | 10.10 | 10.15 | 10.15 | -2.40% | 14,636 |
| Dec 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 1,036 |
| Dec 23, 2025 | 10.45 | 10.70 | 10.45 | 10.60 | 10.60 | -1.85% | 4,079 |
| Dec 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 1,594 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 4,033 |
| Dec 16, 2025 | 10.45 | 10.70 | 10.45 | 10.50 | 10.50 | -0.94% | 13,061 |
| Dec 15, 2025 | 10.75 | 10.95 | 10.40 | 10.60 | 10.60 | 0.95% | 12,739 |
| Dec 12, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 1.45% | 13,522 |
| Dec 11, 2025 | 10.30 | 10.40 | 10.30 | 10.35 | 10.35 | -0.48% | 12,487 |
| Dec 10, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 4,357 |
| Dec 9, 2025 | 10.65 | 10.95 | 10.35 | 10.35 | 10.35 | - | 109,117 |
| Dec 8, 2025 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | - | 214,082 |
| Dec 5, 2025 | 10.20 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 61,074 |
| Dec 4, 2025 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | -0.97% | 27,189 |
| Dec 3, 2025 | 10.30 | 10.40 | 10.15 | 10.35 | 10.35 | -0.48% | 22,779 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.10 | 10.40 | 10.40 | -0.48% | 31,243 |
| Dec 1, 2025 | 10.50 | 10.70 | 10.45 | 10.45 | 10.45 | -3.24% | 16,180 |
| Nov 28, 2025 | 10.65 | 10.80 | 10.25 | 10.80 | 10.80 | 1.41% | 28,253 |
| Nov 27, 2025 | 10.40 | 10.85 | 10.40 | 10.65 | 10.65 | 2.40% | 77,135 |
| Nov 26, 2025 | 10.70 | 11.10 | 10.40 | 10.40 | 10.40 | -2.80% | 32,029 |
| Nov 25, 2025 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | -4.46% | 32,087 |
| Nov 24, 2025 | 11.30 | 11.45 | 11.20 | 11.20 | 11.20 | 0.90% | 39,075 |
| Nov 21, 2025 | 11.35 | 11.35 | 11.00 | 11.10 | 11.10 | -1.33% | 43,841 |
| Nov 20, 2025 | 11.00 | 11.30 | 10.90 | 11.25 | 11.25 | 3.21% | 47,720 |
| Nov 19, 2025 | 12.00 | 12.10 | 10.90 | 10.90 | 10.90 | -9.92% | 168,853 |
| Nov 18, 2025 | 11.50 | 12.10 | 11.40 | 12.10 | 12.10 | 10.00% | 391,432 |