Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan
· Delayed Price · Currency is TWD 252.00
+3.00 (1.20%)
At close: Dec 5, 2025
Trusval Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 251.00 | 252.50 | 248.00 | 252.00 | 252.00 | 1.20% | 219,980 |
| Dec 4, 2025 | 253.00 | 253.50 | 248.50 | 249.00 | 249.00 | -0.99% | 210,419 |
| Dec 3, 2025 | 256.00 | 256.00 | 250.50 | 251.50 | 251.50 | 1.41% | 514,825 |
| Dec 2, 2025 | 244.00 | 253.50 | 244.00 | 248.00 | 248.00 | 2.48% | 525,721 |
| Dec 1, 2025 | 246.00 | 247.00 | 241.50 | 242.00 | 242.00 | -1.63% | 229,795 |
| Nov 28, 2025 | 237.50 | 248.00 | 237.50 | 246.00 | 246.00 | 3.58% | 437,761 |
| Nov 27, 2025 | 237.00 | 237.50 | 235.00 | 237.50 | 237.50 | 1.06% | 149,710 |
| Nov 26, 2025 | 234.50 | 237.00 | 233.00 | 235.00 | 235.00 | 2.17% | 210,696 |
| Nov 25, 2025 | 233.50 | 234.00 | 228.50 | 230.00 | 230.00 | 1.55% | 125,313 |
| Nov 24, 2025 | 225.50 | 227.00 | 224.50 | 226.50 | 226.50 | 1.34% | 158,850 |
| Nov 21, 2025 | 228.00 | 229.00 | 221.50 | 223.50 | 223.50 | -4.08% | 320,339 |
| Nov 20, 2025 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | 1.75% | 201,399 |
| Nov 19, 2025 | 234.00 | 239.00 | 228.00 | 229.00 | 229.00 | -0.65% | 251,341 |
| Nov 18, 2025 | 230.50 | 242.00 | 228.00 | 230.50 | 230.50 | 0.44% | 733,397 |
| Nov 17, 2025 | 236.50 | 237.00 | 229.00 | 229.50 | 229.50 | -1.92% | 358,770 |
| Nov 14, 2025 | 238.00 | 239.00 | 233.50 | 234.00 | 234.00 | -3.31% | 537,258 |
| Nov 13, 2025 | 242.00 | 247.00 | 241.50 | 242.00 | 242.00 | - | 331,165 |
| Nov 12, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -2.81% | 677,767 |
| Nov 11, 2025 | 250.00 | 252.50 | 247.00 | 249.00 | 249.00 | -2.73% | 980,660 |
| Nov 10, 2025 | 264.00 | 264.00 | 253.50 | 256.00 | 256.00 | -1.54% | 394,622 |
| Nov 7, 2025 | 257.00 | 264.50 | 253.00 | 260.00 | 260.00 | 0.39% | 704,109 |
| Nov 6, 2025 | 260.00 | 266.00 | 259.00 | 259.00 | 259.00 | 0.58% | 562,107 |
| Nov 5, 2025 | 254.00 | 258.50 | 250.00 | 257.50 | 257.50 | - | 374,528 |
| Nov 4, 2025 | 263.50 | 268.00 | 257.00 | 257.50 | 257.50 | -2.83% | 782,010 |
| Nov 3, 2025 | 260.50 | 265.00 | 257.00 | 265.00 | 265.00 | 2.51% | 652,851 |
| Oct 31, 2025 | 253.00 | 258.50 | 252.50 | 258.50 | 258.50 | 2.17% | 295,328 |
| Oct 30, 2025 | 256.50 | 259.50 | 251.00 | 253.00 | 253.00 | -1.36% | 496,916 |
| Oct 29, 2025 | 255.00 | 260.00 | 255.00 | 256.50 | 256.50 | 1.58% | 429,990 |
| Oct 28, 2025 | 256.00 | 256.00 | 250.50 | 252.50 | 252.50 | -1.37% | 415,432 |
| Oct 27, 2025 | 260.00 | 260.00 | 253.50 | 256.00 | 256.00 | 0.39% | 323,435 |
| Oct 23, 2025 | 255.00 | 256.50 | 252.00 | 255.00 | 255.00 | -0.78% | 409,572 |
| Oct 22, 2025 | 260.50 | 261.00 | 255.00 | 257.00 | 257.00 | -1.34% | 617,520 |
| Oct 21, 2025 | 264.00 | 267.50 | 260.00 | 260.50 | 260.50 | - | 610,861 |
| Oct 20, 2025 | 266.50 | 266.50 | 260.00 | 260.50 | 260.50 | -0.76% | 507,501 |
| Oct 17, 2025 | 267.00 | 267.00 | 257.50 | 262.50 | 262.50 | -1.69% | 906,905 |
| Oct 16, 2025 | 271.00 | 272.50 | 265.00 | 267.00 | 267.00 | -0.74% | 948,643 |
| Oct 15, 2025 | 263.50 | 272.00 | 260.00 | 269.00 | 269.00 | 4.67% | 1,347,492 |
| Oct 14, 2025 | 266.50 | 278.00 | 256.00 | 257.00 | 257.00 | -0.39% | 2,100,854 |
| Oct 13, 2025 | 245.00 | 259.00 | 239.50 | 258.00 | 258.00 | 0.78% | 840,627 |
| Oct 9, 2025 | 266.00 | 267.00 | 254.00 | 256.00 | 256.00 | -2.85% | 1,297,357 |
| Oct 8, 2025 | 269.50 | 269.50 | 263.00 | 263.50 | 263.50 | -2.23% | 714,745 |
| Oct 7, 2025 | 265.00 | 271.50 | 256.50 | 269.50 | 269.50 | 3.65% | 1,104,850 |
| Oct 3, 2025 | 264.00 | 265.50 | 259.50 | 260.00 | 260.00 | -1.52% | 736,288 |
| Oct 2, 2025 | 272.00 | 272.50 | 263.50 | 264.00 | 264.00 | -2.04% | 1,027,875 |
| Oct 1, 2025 | 273.00 | 277.50 | 269.50 | 269.50 | 269.50 | -1.28% | 506,649 |
| Sep 30, 2025 | 273.50 | 274.00 | 269.00 | 273.00 | 273.00 | 0.18% | 342,171 |
| Sep 26, 2025 | 282.50 | 283.50 | 267.00 | 272.50 | 272.50 | -2.33% | 1,068,415 |
| Sep 25, 2025 | 280.00 | 285.00 | 277.00 | 279.00 | 279.00 | 0.36% | 898,870 |
| Sep 24, 2025 | 275.50 | 285.00 | 275.50 | 278.00 | 278.00 | 0.91% | 1,178,073 |
| Sep 23, 2025 | 279.50 | 284.00 | 273.50 | 275.50 | 275.50 | -1.43% | 1,028,503 |
| Sep 22, 2025 | 269.50 | 280.50 | 268.00 | 279.50 | 279.50 | 3.71% | 1,609,409 |
| Sep 19, 2025 | 269.00 | 278.50 | 267.50 | 269.50 | 269.50 | 1.13% | 1,166,780 |
| Sep 18, 2025 | 262.00 | 267.00 | 259.00 | 266.50 | 266.50 | 2.70% | 486,636 |
| Sep 17, 2025 | 264.00 | 264.00 | 258.50 | 259.50 | 259.50 | -1.14% | 521,799 |
| Sep 16, 2025 | 266.50 | 266.50 | 260.00 | 262.50 | 262.50 | -0.57% | 606,092 |
| Sep 15, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.19% | 580,768 |
| Sep 12, 2025 | 269.00 | 272.50 | 264.00 | 264.50 | 264.50 | -1.31% | 1,160,749 |
| Sep 11, 2025 | 276.00 | 278.00 | 266.50 | 268.00 | 268.00 | -6.94% | 3,312,907 |
| Sep 10, 2025 | 291.00 | 293.00 | 285.00 | 288.00 | 288.00 | -0.17% | 1,219,783 |
| Sep 9, 2025 | 292.00 | 296.50 | 286.00 | 288.50 | 288.50 | 0.17% | 2,210,759 |
| Sep 8, 2025 | 289.50 | 291.00 | 284.00 | 288.00 | 288.00 | 0.70% | 1,118,514 |
| Sep 5, 2025 | 283.00 | 290.00 | 281.50 | 286.00 | 286.00 | 2.14% | 1,324,096 |
| Sep 4, 2025 | 284.00 | 289.50 | 279.50 | 280.00 | 280.00 | -1.41% | 1,335,160 |
| Sep 3, 2025 | 280.00 | 286.00 | 277.50 | 284.00 | 284.00 | 2.71% | 1,404,472 |
| Sep 2, 2025 | 294.00 | 294.50 | 272.00 | 276.50 | 276.50 | -4.66% | 3,653,473 |
| Sep 1, 2025 | 304.50 | 310.00 | 282.00 | 290.00 | 290.00 | -3.65% | 8,345,114 |
| Aug 29, 2025 | 291.00 | 301.00 | 278.00 | 301.00 | 301.00 | 9.85% | 6,578,449 |
| Aug 28, 2025 | 279.50 | 279.50 | 273.00 | 274.00 | 274.00 | -1.26% | 1,400,076 |
| Aug 27, 2025 | 274.00 | 278.00 | 272.00 | 277.50 | 277.50 | 1.46% | 1,929,322 |
| Aug 26, 2025 | 273.00 | 275.00 | 268.00 | 273.50 | 273.50 | 1.86% | 2,693,971 |
| Aug 25, 2025 | 265.00 | 271.50 | 265.00 | 268.50 | 268.50 | 3.47% | 1,521,383 |
| Aug 22, 2025 | 263.00 | 267.00 | 259.00 | 259.50 | 259.50 | -1.52% | 830,949 |
| Aug 21, 2025 | 260.50 | 271.50 | 260.50 | 263.50 | 263.50 | 1.54% | 1,135,730 |
| Aug 20, 2025 | 263.00 | 264.50 | 255.00 | 259.50 | 259.50 | -2.26% | 1,140,228 |
| Aug 19, 2025 | 265.50 | 270.00 | 260.00 | 265.50 | 265.50 | 0.38% | 1,262,553 |
| Aug 18, 2025 | 268.00 | 270.00 | 260.00 | 264.50 | 264.50 | -2.04% | 2,066,427 |
| Aug 15, 2025 | 271.50 | 275.00 | 266.50 | 270.00 | 270.00 | 0.75% | 1,758,427 |
| Aug 14, 2025 | 268.50 | 271.50 | 263.00 | 268.00 | 268.00 | 1.52% | 1,809,105 |
| Aug 13, 2025 | 277.00 | 277.50 | 260.00 | 264.00 | 264.00 | -2.22% | 2,389,594 |
| Aug 12, 2025 | 272.50 | 275.00 | 266.50 | 270.00 | 270.00 | -0.37% | 1,948,757 |
| Aug 11, 2025 | 275.50 | 276.50 | 264.00 | 271.00 | 271.00 | -1.63% | 2,209,696 |
| Aug 8, 2025 | 279.50 | 288.00 | 268.00 | 275.50 | 275.50 | 0.18% | 9,603,541 |
| Aug 7, 2025 | 257.00 | 275.00 | 257.00 | 275.00 | 275.00 | 10.00% | 5,410,727 |
| Aug 6, 2025 | 256.00 | 257.00 | 249.50 | 250.00 | 250.00 | -1.57% | 1,854,603 |
| Aug 5, 2025 | 250.00 | 254.00 | 246.50 | 254.00 | 254.00 | 3.25% | 1,767,337 |
| Aug 4, 2025 | 247.00 | 253.50 | 246.00 | 246.00 | 246.00 | -1.20% | 1,937,729 |
| Aug 1, 2025 | 233.00 | 256.50 | 232.00 | 249.00 | 249.00 | 4.62% | 2,914,760 |
| Jul 31, 2025 | 239.00 | 243.00 | 236.50 | 238.00 | 238.00 | -0.42% | 663,068 |
| Jul 30, 2025 | 239.00 | 242.50 | 234.00 | 239.00 | 239.00 | 0.84% | 631,357 |
| Jul 29, 2025 | 245.00 | 245.00 | 230.50 | 237.00 | 237.00 | -3.07% | 1,737,878 |
| Jul 28, 2025 | 245.00 | 249.50 | 241.50 | 244.50 | 244.50 | 0.62% | 927,161 |
| Jul 25, 2025 | 246.00 | 246.00 | 240.50 | 243.00 | 243.00 | -1.42% | 978,150 |
| Jul 24, 2025 | 241.00 | 248.00 | 241.00 | 246.50 | 246.50 | 2.49% | 1,020,526 |
| Jul 23, 2025 | 243.50 | 247.50 | 240.50 | 240.50 | 240.50 | -0.41% | 1,119,299 |
| Jul 22, 2025 | 248.50 | 251.00 | 239.50 | 241.50 | 241.50 | -2.42% | 1,860,726 |
| Jul 21, 2025 | 252.00 | 252.00 | 246.00 | 247.50 | 247.50 | -1.79% | 1,297,882 |
| Jul 18, 2025 | 259.50 | 260.00 | 248.00 | 252.00 | 252.00 | -0.79% | 2,800,648 |
| Jul 17, 2025 | 251.00 | 255.50 | 248.00 | 254.00 | 254.00 | 0.20% | 2,009,040 |
| Jul 16, 2025 | 260.00 | 262.00 | 247.00 | 253.50 | 253.50 | -0.98% | 3,904,216 |
| Jul 15, 2025 | 248.00 | 256.00 | 244.00 | 256.00 | 256.00 | 4.28% | 3,602,785 |