Taipei Exchange - Delayed Quote
TWD
Trusval Technology Co., Ltd. (6667.TWO)
242.50
-6.00
(-2.41%)
As of 10:50:48 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
245.00
247.50
240.50
246.00
246.00
191,932
Oct 30, 2026
252.00
252.00
243.00
248.50
248.50
240,262
Oct 29, 2026
255.00
257.00
251.50
257.00
257.00
135,340
Oct 28, 2026
254.50
256.50
252.00
255.00
255.00
194,370
Oct 27, 2026
256.50
256.50
247.50
250.50
250.50
183,732
Oct 23, 2026
252.00
252.00
252.00
252.00
252.00
-
Oct 22, 2026
261.00
263.50
252.00
252.00
252.00
177,556
Oct 21, 2026
260.50
261.00
256.50
257.00
257.00
175,209
Oct 20, 2026
260.00
261.00
253.00
254.50
254.50
200,625
Oct 19, 2026
259.50
262.50
251.50
260.00
260.00
355,399
Oct 16, 2026
270.50
274.00
260.00
264.00
264.00
461,749
Oct 15, 2026
265.00
276.50
263.00
270.00
270.00
699,431
Oct 14, 2026
283.00
284.00
270.00
271.00
271.00
764,588
Oct 13, 2026
280.00
285.00
275.00
277.00
277.00
1,468,483
Oct 12, 2026
282.00
283.00
266.00
274.00
274.00
718,419
Oct 8, 2026
280.00
285.00
273.50
283.00
283.00
836,708
Oct 7, 2026
260.50
285.00
260.50
278.50
278.50
1,750,304
Oct 6, 2026
263.00
264.00
259.50
260.50
260.50
304,852
Oct 5, 2026
261.00
266.00
258.50
264.50
264.50
424,327
Oct 2, 2026
263.50
263.50
260.00
260.00
260.00
215,452
Oct 1, 2026
264.50
268.50
260.00
261.00
261.00
385,196
Sep 30, 2026
261.00
263.50
259.50
262.00
262.00
230,085
Sep 29, 2026
260.50
264.00
258.50
259.00
259.00
244,771
Sep 24, 2026
260.00
264.00
256.50
261.50
261.50
237,573
Sep 23, 2026
263.50
268.50
257.50
261.50
261.50
444,892
Sep 22, 2026
260.50
268.00
259.50
263.50
263.50
797,548
Sep 21, 2026
264.00
269.50
258.00
259.50
259.50
1,399,504
Sep 18, 2026
242.00
262.00
242.00
262.00
262.00
1,457,249
Sep 17, 2026
239.00
244.00
238.00
238.50
238.50
122,301
Sep 16, 2026
236.50
239.00
234.00
236.50
236.50
118,100
Sep 15, 2026
245.50
246.50
236.00
236.00
236.00
175,283
Sep 14, 2026
244.50
249.00
238.50
245.00
245.00
187,291
Sep 11, 2026
262.50
264.50
246.50
247.00
247.00
696,141
Sep 10, 2026
253.50
253.50
249.50
251.00
251.00
236,121
Sep 9, 2026
252.00
253.50
248.00
250.50
250.50
221,161
Sep 8, 2026
260.50
261.00
248.00
250.00
250.00
525,571
Sep 7, 2026
245.50
261.50
245.50
255.00
255.00
1,039,450
Sep 4, 2026
231.00
239.50
230.50
239.50
239.50
837,081
Sep 3, 2026
216.50
221.50
216.00
218.00
218.00
188,156
Sep 2, 2026
216.50
217.00
215.00
217.00
217.00
50,503
Sep 1, 2026
217.50
217.50
214.00
217.50
217.50
174,100
Aug 31, 2026
226.50
226.50
216.00
217.50
217.50
198,004
Aug 28, 2026
223.00
223.00
220.50
221.00
221.00
104,000
Aug 27, 2026
222.00
224.50
222.00
222.50
222.50
130,000
Aug 26, 2026
220.00
222.00
219.50
221.00
221.00
86,000
Aug 25, 2026
217.00
219.00
215.00
218.50
218.50
82,188
Aug 24, 2026
219.23
219.23
214.30
215.29
215.29
75,151
Aug 21, 2026
219.23
219.23
214.79
216.27
216.27
160,405
Aug 20, 2026
220.70
221.69
218.24
219.72
219.72
68,218
Aug 19, 2026
216.76
220.70
213.81
220.70
220.70
79,164
Aug 18, 2026
222.68
222.68
216.76
218.24
218.24
127,982
Aug 17, 2026
219.23
222.68
217.75
222.68
222.68
90,341
Aug 14, 2026
227.00
227.00
220.50
222.00
222.00
152,308
Aug 13, 2026
230.00
231.00
224.50
225.50
225.50
187,132
Aug 12, 2026
225.50
230.00
225.00
229.50
229.50
121,041
Aug 11, 2026
230.50
231.00
221.50
225.50
225.50
363,036
Aug 10, 2026
231.00
237.00
230.50
235.50
235.50
173,209
Aug 7, 2026
231.00
231.00
228.00
230.00
230.00
190,100
Aug 6, 2026
230.00
232.00
226.00
232.00
232.00
110,050
Aug 5, 2026
233.50
234.50
227.00
230.50
230.50
214,215
Aug 4, 2026
226.00
228.50
226.00
227.00
227.00
116,000
Aug 3, 2026
224.50
230.50
224.50
226.00
226.00
144,720
Jul 31, 2026
223.50
230.50
222.50
226.00
226.00
183,882
Jul 30, 2026
212.00
222.50
211.00
212.50
212.50
318,263
Jul 29, 2026
232.50
233.00
215.00
220.00
220.00
482,147
Jul 28, 2026
235.00
239.50
233.00
233.00
233.00
193,149
Jul 27, 2026
235.00
243.00
233.00
243.00
243.00
159,271
Jul 24, 2026
243.00
244.50
239.00
239.00
239.00
134,070
Jul 23, 2026
246.50
246.50
239.50
242.00
242.00
108,039
Jul 22, 2026
248.00
248.50
243.50
244.00
244.00
151,015
Jul 21, 2026
240.00
242.00
238.50
241.00
241.00
87,090
Jul 20, 2026
243.50
245.00
229.50
238.50
238.50
283,051
Jul 17, 2026
255.00
255.00
242.00
242.00
242.00
373,003
Jul 16, 2026
260.00
262.00
254.00
257.50
257.50
190,164
Jul 15, 2026
253.50
259.50
251.00
258.50
258.50
207,240
Jul 14, 2026
254.00
254.00
241.50
251.50
251.50
361,000
Jul 13, 2026
254.50
262.00
252.50
255.50
255.50
274,101
Jul 9, 2026
256.50
258.50
254.00
255.00
255.00
193,276
Jul 8, 2026
260.00
260.50
252.00
255.00
255.00
326,101
Jul 7, 2026
271.00
274.00
259.00
259.00
259.00
436,058
Jul 6, 2026
272.00
275.50
268.50
269.50
269.50
432,755
Jul 3, 2026
267.50
271.00
266.00
271.00
271.00
246,175
Jul 2, 2026
265.00
268.50
264.00
268.00
268.00
250,210
Jul 1, 2026
269.50
271.50
266.00
266.50
266.50
285,097
Jun 30, 2026
264.00
269.00
264.00
268.00
268.00
300,110
Jun 29, 2026
259.50
265.00
259.50
260.50
260.50
287,623
Jun 26, 2026
267.00
270.00
260.00
260.00
260.00
416,258
Jun 25, 2026
274.50
275.50
266.50
267.50
267.50
516,213
Jun 24, 2026
275.00
275.00
269.00
273.50
273.50
516,150
Jun 23, 2026
11.532975
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
283.00
285.00
275.00
276.00
276.00
1,118,262
Jun 22, 2026
286.50
294.00
284.00
292.00
280.47
2,312,373
Jun 18, 2026
278.00
284.00
277.50
281.00
269.90
1,083,545
Jun 17, 2026
276.00
278.50
276.00
277.00
266.06
359,158
Jun 16, 2026
284.00
284.00
274.50
276.00
265.10
777,030
Jun 15, 2026
277.00
284.00
275.50
278.00
267.02
1,215,615
Jun 12, 2026
269.00
273.00
267.00
269.50
258.86
465,266
Jun 11, 2026
264.00
269.00
259.00
263.50
253.09
439,070
Jun 10, 2026
276.50
277.00
264.00
264.00
253.57
717,400
Jun 9, 2026
275.00
278.00
272.00
277.00
266.06
1,079,061
Jun 8, 2026
248.00
273.00
248.00
271.50
260.78
873,050
Jun 5, 2026
272.50
273.00
265.00
268.50
257.90
561,643
Jun 4, 2026
267.00
277.00
267.00
276.00
265.10
666,770
Jun 3, 2026
271.50
272.50
268.00
269.50
258.86
446,116
Jun 2, 2026
276.00
277.50
265.00
269.50
258.86
914,425
Jun 1, 2026
284.00
284.50
277.00
278.50
267.50
1,432,831
May 29, 2026
283.00
288.50
281.00
287.00
275.66
3,421,433
May 28, 2026
266.50
282.00
260.50
268.00
257.41
2,342,597
May 27, 2026
271.00
274.00
262.00
264.50
254.05
831,220
May 26, 2026
264.50
269.00
262.50
267.00
256.45
868,323
May 25, 2026
258.50
258.50
255.00
258.50
248.29
417,973
May 22, 2026
255.00
256.50
254.50
256.00
245.89
409,339
May 21, 2026
254.00
255.50
252.00
254.00
243.97
253,111
May 20, 2026
251.50
254.00
250.00
251.50
241.57
161,129
May 19, 2026
250.50
254.50
249.00
252.00
242.05
179,010
May 18, 2026
245.00
249.50
242.00
249.00
239.17
275,107
May 15, 2026
255.00
256.00
248.50
248.50
238.69
443,611
May 14, 2026
255.00
255.00
251.00
252.00
242.05
408,253
May 13, 2026
254.00
257.00
250.00
252.50
242.53
558,160
May 12, 2026
258.00
258.50
250.50
252.00
242.05
1,063,833
May 11, 2026
263.00
265.00
259.00
262.50
252.13
523,579
May 8, 2026
267.50
269.50
258.00
261.50
251.17
694,437
May 7, 2026
271.50
275.00
267.00
268.00
257.41
779,077
May 6, 2026
272.00
273.00
264.00
268.50
257.90
622,265
May 5, 2026
267.00
271.00
263.50
269.00
258.38
542,849
May 4, 2026
271.00
271.00
263.50
266.50
255.97
651,365
Apr 30, 2026
263.00
268.50
261.50
266.00
255.49
615,692
Apr 29, 2026
263.50
267.00
261.50
261.50
251.17
383,065
Apr 28, 2026
263.50
267.50
261.50
265.00
254.53
454,285
Apr 27, 2026
270.00
272.50
256.50
263.50
253.09
772,122
Apr 24, 2026
270.50
276.00
264.00
267.00
256.45
842,244
Apr 23, 2026
289.00
289.00
264.50
270.50
259.82
1,493,672
Apr 22, 2026
289.50
293.50
284.00
285.00
273.74
1,152,049
Apr 21, 2026
297.50
298.00
286.50
288.50
277.11
1,398,897
Apr 20, 2026
295.00
302.50
292.00
294.00
282.39
3,111,513
Apr 17, 2026
280.50
290.00
276.00
288.50
277.11
2,160,692
Apr 16, 2026
282.00
283.00
276.50
282.50
271.34
3,184,109
Apr 15, 2026
263.00
280.00
260.00
276.00
265.10
2,575,022
Apr 14, 2026
263.50
265.50
258.50
259.50
249.25
588,293
Apr 13, 2026
266.00
266.00
256.50
257.50
247.33
822,100
Apr 10, 2026
251.00
262.50
250.00
257.00
246.85
851,738
Apr 9, 2026
245.00
250.00
241.50
249.00
239.17
312,501
Apr 8, 2026
240.00
243.50
239.50
242.50
232.92
163,007
Apr 7, 2026
239.00
239.00
234.00
236.50
227.16
99,006
Apr 2, 2026
240.00
241.50
235.50
236.00
226.68
233,020
Apr 1, 2026
243.00
243.50
238.00
239.50
230.04
167,056
Mar 31, 2026
240.50
243.50
232.00
234.00
224.76
388,014
Mar 30, 2026
240.00
240.50
236.00
240.50
231.00
320,169
Mar 27, 2026
242.00
246.00
241.50
246.00
236.28
293,050
Mar 26, 2026
258.00
258.00
247.00
247.00
237.24
327,094
Mar 25, 2026
248.00
255.00
248.00
253.50
243.49
315,552
Mar 24, 2026
251.00
251.00
241.00
245.50
235.80
226,200
Mar 23, 2026
243.50
251.50
240.00
246.50
236.76
281,327
Mar 20, 2026
250.00
251.50
245.00
248.00
238.20
382,050
Mar 19, 2026
252.00
256.50
249.00
251.50
241.57
317,322
Mar 18, 2026
258.00
258.00
253.50
256.00
245.89
317,020
Mar 17, 2026
250.00
257.00
249.00
255.50
245.41
394,336
Mar 16, 2026
247.50
249.50
243.00
247.00
237.24
247,341
Mar 13, 2026
243.00
249.00
243.00
246.50
236.76
227,592
Mar 12, 2026
248.50
251.50
246.00
249.00
239.17
289,235
Mar 11, 2026
253.50
254.50
245.50
251.50
241.57
622,955
Mar 10, 2026
257.50
260.50
245.50
250.50
240.61
692,300
Mar 9, 2026
242.00
255.50
242.00
251.50
241.57
707,055
Mar 6, 2026
267.50
270.00
263.50
266.00
255.49
474,294
Mar 5, 2026
259.00
269.00
257.50
268.00
257.41
962,216
Mar 4, 2026
259.50
262.50
248.00
252.00
242.05
829,024
Mar 3, 2026
266.00
272.00
260.50
265.50
255.01
664,150
Mar 2, 2026
268.00
271.00
265.00
269.00
258.38
1,065,050
Feb 26, 2026
257.50
274.00
257.00
270.00
259.34
1,941,501
Feb 25, 2026
258.50
262.50
253.50
257.50
247.33
456,300
Feb 24, 2026
249.00
255.00
246.00
251.50
241.57
343,255
Feb 23, 2026
236.00
249.00
236.00
246.50
236.76
325,107
Feb 11, 2026
237.50
237.50
234.00
235.00
225.72
322,442
Feb 10, 2026
239.50
242.50
237.00
240.00
230.52
129,473
Feb 9, 2026
244.00
245.50
238.50
239.00
229.56
165,374
Feb 6, 2026
239.50
243.50
232.00
241.50
231.96
281,027
Feb 5, 2026
241.50
246.50
240.00
241.00
231.48
163,048
Feb 4, 2026
241.00
244.00
239.00
244.00
234.36
95,031
Feb 3, 2026
245.00
245.00
240.00
241.00
231.48
194,055
Feb 2, 2026
239.00
243.00
238.00
239.50
230.04
316,218
Jan 30, 2026
251.00
251.00
242.00
243.00
233.40
391,456
Jan 29, 2026
253.50
255.50
247.50
251.00
241.09
439,799
Jan 28, 2026
256.50
257.00
251.50
253.00
243.01
387,490
Jan 27, 2026
258.00
258.00
253.50
253.50
243.49
304,456
Jan 26, 2026
261.00
261.00
255.00
255.50
245.41
290,100
Jan 23, 2026
263.00
265.00
259.00
259.00
248.77
267,266
Jan 22, 2026
261.50
264.50
259.00
262.50
252.13
296,200
Jan 21, 2026
263.50
265.00
257.00
259.00
248.77
605,042
Jan 20, 2026
265.00
271.00
261.50
267.50
256.93
435,450
Jan 19, 2026
270.50
271.50
262.50
263.00
252.61
759,820
Jan 16, 2026
280.50
288.00
267.00
269.00
258.38
2,515,652
Jan 15, 2026
272.00
275.00
268.00
274.50
263.66
798,246
Jan 14, 2026
268.00
272.00
265.50
270.00
259.34
594,888
Jan 13, 2026
273.50
278.00
264.00
266.50
255.97
1,934,275
Jan 12, 2026
264.00
277.50
263.00
267.00
256.45
1,497,578
Jan 9, 2026
262.50
262.50
252.00
258.50
248.29
375,065
Jan 8, 2026
262.50
264.00
257.50
258.00
247.81
564,342
Jan 7, 2026
260.00
264.00
258.00
262.50
252.13
392,200
Jan 6, 2026
267.50
267.50
258.50
260.00
249.73
628,693
Jan 5, 2026
271.00
275.00
260.50
265.00
254.53
1,029,127
Jan 2, 2026
267.50
273.50
267.50
268.50
257.90
789,700
Dec 31, 2025
267.00
269.00
264.50
267.00
256.45
483,106
Dec 30, 2025
264.00
267.50
258.50
267.00
256.45
445,304
Dec 29, 2025
267.00
267.50
264.00
264.00
253.57
280,530
Dec 26, 2025
267.00
269.00
263.00
264.00
253.57
419,685
Dec 24, 2025
268.50
270.50
265.00
265.00
254.53
378,759
Dec 23, 2025
274.00
274.00
267.50
269.00
258.38
529,850
Dec 22, 2025
278.00
278.50
271.50
272.50
261.74
587,708
Dec 19, 2025
274.50
276.50
272.00
275.50
264.62
491,245
Dec 18, 2025
276.00
276.00
270.50
272.00
261.26
508,179
Dec 17, 2025
278.00
282.00
275.50
276.00
265.10
1,025,249
Dec 16, 2025
277.00
281.50
270.00
276.00
265.10
1,573,245
Dec 15, 2025
268.50
280.50
267.50
278.00
267.02
1,263,855
Dec 12, 2025
273.00
283.00
270.50
272.50
261.74
3,129,205
Dec 11, 2025
270.00
273.00
264.50
266.50
255.97
1,686,856
Dec 10, 2025
255.50
266.00
255.50
264.50
254.05
904,826
Dec 9, 2025
258.00
260.50
254.50
255.00
244.93
464,013
Dec 8, 2025
251.50
261.50
251.50
257.50
247.33
761,752
Dec 5, 2025
251.00
252.50
248.00
252.00
242.05
214,851
Dec 4, 2025
253.00
253.50
248.50
249.00
239.17
203,300
Dec 3, 2025
256.00
256.00
250.50
251.50
241.57
502,578
Dec 2, 2025
244.00
253.50
244.00
248.00
238.20
508,032
Dec 1, 2025
246.00
247.00
241.50
242.00
232.44
219,332
Nov 28, 2025
237.50
248.00
237.50
246.00
236.28
420,763
Nov 27, 2025
237.00
237.50
235.00
237.50
228.12
143,419
Nov 26, 2025
234.50
237.00
233.00
235.00
225.72
203,660
Nov 25, 2025
233.50
234.00
228.50
230.00
220.92
120,055
Nov 24, 2025
225.50
227.00
224.50
226.50
217.55
154,054
Nov 21, 2025
228.00
229.00
221.50
223.50
214.67
300,326
Nov 20, 2025
236.00
236.00
231.00
233.00
223.80
192,418
Nov 19, 2025
234.00
239.00
228.00
229.00
219.96
243,033
Nov 18, 2025
230.50
242.00
228.00
230.50
221.40
712,140
Nov 17, 2025
236.50
237.00
229.00
229.50
220.44
340,409
Nov 14, 2025
238.00
239.00
233.50
234.00
224.76
501,554
Nov 13, 2025
242.00
247.00
241.50
242.00
232.44
318,756
Nov 12, 2025
249.00
249.00
242.00
242.00
232.44
636,957
Nov 11, 2025
250.00
252.50
247.00
249.00
239.17
949,397
Nov 10, 2025
264.00
264.00
253.50
256.00
245.89
385,204
Nov 7, 2025
257.00
264.50
253.00
260.00
249.73
689,152
Nov 6, 2025
260.00
266.00
259.00
259.00
248.77
547,075
Nov 5, 2025
254.00
258.50
250.00
257.50
247.33
361,602
Nov 4, 2025
263.50
268.00
257.00
257.50
247.33
757,311
Nov 3, 2025
260.50
265.00
257.00
265.00
254.53
632,639
