Trusval Technology Co., Ltd. (TPEX:6667)
Taiwan
· Delayed Price · Currency is TWD 263.00
-2.00 (-0.75%)
Apr 29, 2026, 11:58 AM CST
Trusval Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 263.50 | 267.50 | 261.50 | 265.00 | 265.00 | 0.57% | 473,307 |
| Apr 27, 2026 | 270.00 | 272.50 | 256.50 | 263.50 | 263.50 | -1.31% | 808,456 |
| Apr 24, 2026 | 270.50 | 276.00 | 264.00 | 267.00 | 267.00 | -1.29% | 879,535 |
| Apr 23, 2026 | 289.00 | 289.00 | 264.50 | 270.50 | 270.50 | -5.09% | 1,556,452 |
| Apr 22, 2026 | 289.50 | 293.50 | 284.00 | 285.00 | 285.00 | -1.21% | 1,201,844 |
| Apr 21, 2026 | 297.50 | 298.00 | 286.50 | 288.50 | 288.50 | -1.87% | 1,459,954 |
| Apr 20, 2026 | 295.00 | 302.50 | 292.00 | 294.00 | 294.00 | 1.91% | 3,209,884 |
| Apr 17, 2026 | 280.50 | 290.00 | 276.00 | 288.50 | 288.50 | 2.12% | 2,244,170 |
| Apr 16, 2026 | 282.00 | 283.00 | 276.50 | 282.50 | 282.50 | 2.36% | 3,270,729 |
| Apr 15, 2026 | 263.00 | 280.00 | 260.00 | 276.00 | 276.00 | 6.36% | 2,646,921 |
| Apr 14, 2026 | 263.50 | 265.50 | 258.50 | 259.50 | 259.50 | 0.78% | 610,582 |
| Apr 13, 2026 | 266.00 | 266.00 | 256.50 | 257.50 | 257.50 | 0.19% | 847,916 |
| Apr 10, 2026 | 251.00 | 262.50 | 250.00 | 257.00 | 257.00 | 3.21% | 886,065 |
| Apr 9, 2026 | 245.00 | 250.00 | 241.50 | 249.00 | 249.00 | 2.68% | 326,808 |
| Apr 8, 2026 | 240.00 | 243.50 | 239.50 | 242.50 | 242.50 | 2.54% | 174,494 |
| Apr 7, 2026 | 239.00 | 239.00 | 234.00 | 236.50 | 236.50 | 0.21% | 103,179 |
| Apr 2, 2026 | 240.00 | 241.50 | 235.50 | 236.00 | 236.00 | -1.46% | 241,437 |
| Apr 1, 2026 | 243.00 | 243.50 | 238.00 | 239.50 | 239.50 | 2.35% | 174,692 |
| Mar 31, 2026 | 240.50 | 243.50 | 232.00 | 234.00 | 234.00 | -2.70% | 405,360 |
| Mar 30, 2026 | 240.00 | 240.50 | 236.00 | 240.50 | 240.50 | -2.24% | 337,584 |
| Mar 27, 2026 | 242.00 | 246.00 | 241.50 | 246.00 | 246.00 | -0.40% | 305,588 |
| Mar 26, 2026 | 258.00 | 258.00 | 247.00 | 247.00 | 247.00 | -2.56% | 342,425 |
| Mar 25, 2026 | 248.00 | 255.00 | 248.00 | 253.50 | 253.50 | 3.26% | 325,503 |
| Mar 24, 2026 | 251.00 | 251.00 | 241.00 | 245.50 | 245.50 | -0.41% | 239,878 |
| Mar 23, 2026 | 243.50 | 251.50 | 240.00 | 246.50 | 246.50 | -0.60% | 294,228 |
| Mar 20, 2026 | 250.00 | 251.50 | 245.00 | 248.00 | 248.00 | -1.39% | 395,713 |
| Mar 19, 2026 | 252.00 | 256.50 | 249.00 | 251.50 | 251.50 | -1.76% | 331,779 |
| Mar 18, 2026 | 258.00 | 258.00 | 253.50 | 256.00 | 256.00 | 0.20% | 331,686 |
| Mar 17, 2026 | 250.00 | 257.00 | 249.00 | 255.50 | 255.50 | 3.44% | 403,478 |
| Mar 16, 2026 | 247.50 | 249.50 | 243.00 | 247.00 | 247.00 | 0.20% | 258,186 |
| Mar 13, 2026 | 243.00 | 249.00 | 243.00 | 246.50 | 246.50 | -1.00% | 235,839 |
| Mar 12, 2026 | 248.50 | 251.50 | 246.00 | 249.00 | 249.00 | -0.99% | 300,000 |
| Mar 11, 2026 | 253.50 | 254.50 | 245.50 | 251.50 | 251.50 | 0.40% | 641,212 |
| Mar 10, 2026 | 257.50 | 260.50 | 245.50 | 250.50 | 250.50 | -0.40% | 713,583 |
| Mar 9, 2026 | 242.00 | 255.50 | 242.00 | 251.50 | 251.50 | -5.45% | 726,663 |
| Mar 6, 2026 | 267.50 | 270.00 | 263.50 | 266.00 | 266.00 | -0.75% | 486,350 |
| Mar 5, 2026 | 259.00 | 269.00 | 257.50 | 268.00 | 268.00 | 6.35% | 988,008 |
| Mar 4, 2026 | 259.50 | 262.50 | 248.00 | 252.00 | 252.00 | -5.08% | 852,364 |
| Mar 3, 2026 | 266.00 | 272.00 | 260.50 | 265.50 | 265.50 | -1.30% | 689,070 |
| Mar 2, 2026 | 268.00 | 271.00 | 265.00 | 269.00 | 269.00 | -0.37% | 1,091,010 |
| Feb 26, 2026 | 257.50 | 274.00 | 257.00 | 270.00 | 270.00 | 4.85% | 2,008,652 |
| Feb 25, 2026 | 258.50 | 262.50 | 253.50 | 257.50 | 257.50 | 2.39% | 477,462 |
| Feb 24, 2026 | 249.00 | 255.00 | 246.00 | 251.50 | 251.50 | 2.03% | 362,490 |
| Feb 23, 2026 | 236.00 | 249.00 | 236.00 | 246.50 | 246.50 | 4.89% | 344,255 |
| Feb 11, 2026 | 237.50 | 237.50 | 234.00 | 235.00 | 235.00 | -2.08% | 346,384 |
| Feb 10, 2026 | 239.50 | 242.50 | 237.00 | 240.00 | 240.00 | 0.42% | 139,875 |
| Feb 9, 2026 | 244.00 | 245.50 | 238.50 | 239.00 | 239.00 | -1.04% | 181,312 |
| Feb 6, 2026 | 239.50 | 243.50 | 232.00 | 241.50 | 241.50 | 0.21% | 298,833 |
| Feb 5, 2026 | 241.50 | 246.50 | 240.00 | 241.00 | 241.00 | -1.23% | 175,996 |
| Feb 4, 2026 | 241.00 | 244.00 | 239.00 | 244.00 | 244.00 | 1.24% | 102,575 |
| Feb 3, 2026 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | 0.63% | 207,506 |
| Feb 2, 2026 | 239.00 | 243.00 | 238.00 | 239.50 | 239.50 | -1.44% | 335,724 |
| Jan 30, 2026 | 251.00 | 251.00 | 242.00 | 243.00 | 243.00 | -3.19% | 422,182 |
| Jan 29, 2026 | 253.50 | 255.50 | 247.50 | 251.00 | 251.00 | -0.79% | 466,590 |
| Jan 28, 2026 | 256.50 | 257.00 | 251.50 | 253.00 | 253.00 | -0.20% | 412,801 |
| Jan 27, 2026 | 258.00 | 258.00 | 253.50 | 253.50 | 253.50 | -0.78% | 322,262 |
| Jan 26, 2026 | 261.00 | 261.00 | 255.00 | 255.50 | 255.50 | -1.35% | 316,242 |
| Jan 23, 2026 | 263.00 | 265.00 | 259.00 | 259.00 | 259.00 | -1.33% | 280,054 |
| Jan 22, 2026 | 261.50 | 264.50 | 259.00 | 262.50 | 262.50 | 1.35% | 306,848 |
| Jan 21, 2026 | 263.50 | 265.00 | 257.00 | 259.00 | 259.00 | -3.18% | 643,793 |
| Jan 20, 2026 | 265.00 | 271.00 | 261.50 | 267.50 | 267.50 | 1.71% | 453,440 |
| Jan 19, 2026 | 270.50 | 271.50 | 262.50 | 263.00 | 263.00 | -2.23% | 800,694 |
| Jan 16, 2026 | 280.50 | 288.00 | 267.00 | 269.00 | 269.00 | -2.00% | 2,588,463 |
| Jan 15, 2026 | 272.00 | 275.00 | 268.00 | 274.50 | 274.50 | 1.67% | 835,256 |
| Jan 14, 2026 | 268.00 | 272.00 | 265.50 | 270.00 | 270.00 | 1.31% | 620,434 |
| Jan 13, 2026 | 273.50 | 278.00 | 264.00 | 266.50 | 266.50 | -0.19% | 2,007,693 |
| Jan 12, 2026 | 264.00 | 277.50 | 263.00 | 267.00 | 267.00 | 3.29% | 1,560,543 |
| Jan 9, 2026 | 262.50 | 262.50 | 252.00 | 258.50 | 258.50 | 0.19% | 393,475 |
| Jan 8, 2026 | 262.50 | 264.00 | 257.50 | 258.00 | 258.00 | -1.71% | 580,243 |
| Jan 7, 2026 | 260.00 | 264.00 | 258.00 | 262.50 | 262.50 | 0.96% | 410,836 |
| Jan 6, 2026 | 267.50 | 267.50 | 258.50 | 260.00 | 260.00 | -1.89% | 660,358 |
| Jan 5, 2026 | 271.00 | 275.00 | 260.50 | 265.00 | 265.00 | -1.30% | 1,070,388 |
| Jan 2, 2026 | 267.50 | 273.50 | 267.50 | 268.50 | 268.50 | 0.56% | 815,542 |
| Dec 31, 2025 | 267.00 | 269.00 | 264.50 | 267.00 | 267.00 | - | 501,039 |
| Dec 30, 2025 | 264.00 | 267.50 | 258.50 | 267.00 | 267.00 | 1.14% | 466,336 |
| Dec 29, 2025 | 267.00 | 267.50 | 264.00 | 264.00 | 264.00 | - | 293,320 |
| Dec 26, 2025 | 267.00 | 269.00 | 263.00 | 264.00 | 264.00 | -0.38% | 433,618 |
| Dec 24, 2025 | 268.50 | 270.50 | 265.00 | 265.00 | 265.00 | -1.49% | 395,671 |
| Dec 23, 2025 | 274.00 | 274.00 | 267.50 | 269.00 | 269.00 | -1.28% | 555,248 |
| Dec 22, 2025 | 278.00 | 278.50 | 271.50 | 272.50 | 272.50 | -1.09% | 615,488 |
| Dec 19, 2025 | 274.50 | 276.50 | 272.00 | 275.50 | 275.50 | 1.29% | 507,020 |
| Dec 18, 2025 | 276.00 | 276.00 | 270.50 | 272.00 | 272.00 | -1.45% | 530,606 |
| Dec 17, 2025 | 278.00 | 282.00 | 275.50 | 276.00 | 276.00 | - | 1,055,933 |
| Dec 16, 2025 | 277.00 | 281.50 | 270.00 | 276.00 | 276.00 | -0.72% | 1,617,665 |
| Dec 15, 2025 | 268.50 | 280.50 | 267.50 | 278.00 | 278.00 | 2.02% | 1,318,311 |
| Dec 12, 2025 | 273.00 | 283.00 | 270.50 | 272.50 | 272.50 | 2.25% | 3,220,749 |
| Dec 11, 2025 | 270.00 | 273.00 | 264.50 | 266.50 | 266.50 | 0.76% | 1,734,719 |
| Dec 10, 2025 | 255.50 | 266.00 | 255.50 | 264.50 | 264.50 | 3.73% | 939,108 |
| Dec 9, 2025 | 258.00 | 260.50 | 254.50 | 255.00 | 255.00 | -0.97% | 483,246 |
| Dec 8, 2025 | 251.50 | 261.50 | 251.50 | 257.50 | 257.50 | 2.18% | 792,390 |
| 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 |