Trusval Technology Co., Ltd. 6667
TPEX · Taiwan · Producer Manufacturing
TWD 260.00-1.00 (-0.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 260.00 | -0.38% | TWD 263.50 | TWD 263.50 | TWD 260.00 | 227.69K |
| 2026-10-01 | TWD 261.00 | -0.38% | TWD 264.50 | TWD 268.50 | TWD 260.00 | 385.20K |
| 2026-09-30 | TWD 262.00 | +1.16% | TWD 261.00 | TWD 263.50 | TWD 259.50 | 230.09K |
| 2026-09-29 | TWD 259.00 | -0.96% | TWD 260.50 | TWD 264.00 | TWD 258.50 |
| 244.77K |
| 2026-09-24 | TWD 261.50 | 0.00% | TWD 260.00 | TWD 264.00 | TWD 256.50 | 237.57K |
| 2026-09-23 | TWD 261.50 | -0.76% | TWD 263.50 | TWD 268.50 | TWD 257.50 | 444.89K |
| 2026-09-22 | TWD 263.50 | +1.54% | TWD 260.50 | TWD 268.00 | TWD 259.50 | 797.55K |
| 2026-09-21 | TWD 259.50 | -0.95% | TWD 264.00 | TWD 269.50 | TWD 258.00 | 1.40M |
| 2026-09-18 | TWD 262.00 | +9.85% | TWD 242.00 | TWD 262.00 | TWD 242.00 | 1.46M |
| 2026-09-17 | TWD 238.50 | +0.85% | TWD 239.00 | TWD 244.00 | TWD 238.00 | 122.30K |
| 2026-09-16 | TWD 236.50 | +0.21% | TWD 236.50 | TWD 239.00 | TWD 234.00 | 118.10K |
| 2026-09-15 | TWD 236.00 | -3.67% | TWD 245.50 | TWD 246.50 | TWD 236.00 | 175.28K |
| 2026-09-14 | TWD 245.00 | -0.81% | TWD 244.50 | TWD 249.00 | TWD 238.50 | 187.29K |
| 2026-09-11 | TWD 247.00 | -1.59% | TWD 262.50 | TWD 264.50 | TWD 246.50 | 696.14K |
| 2026-09-10 | TWD 251.00 | +0.20% | TWD 253.50 | TWD 253.50 | TWD 249.50 | 236.12K |
| 2026-09-09 | TWD 250.50 | +0.20% | TWD 252.00 | TWD 253.50 | TWD 248.00 | 221.16K |
| 2026-09-08 | TWD 250.00 | -1.96% | TWD 260.50 | TWD 261.00 | TWD 248.00 | 525.57K |
| 2026-09-07 | TWD 255.00 | +6.47% | TWD 245.50 | TWD 261.50 | TWD 245.50 | 1.04M |
| 2026-09-04 | TWD 239.50 | +9.86% | TWD 231.00 | TWD 239.50 | TWD 230.50 | 837.08K |
| 2026-09-03 | TWD 218.00 | +0.46% | TWD 216.50 | TWD 221.50 | TWD 216.00 | 188.16K |
| 2026-09-02 | TWD 217.00 | -0.23% | TWD 216.50 | TWD 217.00 | TWD 215.00 | 50.50K |
| 2026-09-01 | TWD 217.50 | 0.00% | TWD 217.50 | TWD 217.50 | TWD 214.00 | 174.10K |
| 2026-08-31 | TWD 217.50 | -1.58% | TWD 226.50 | TWD 226.50 | TWD 216.00 | 198.00K |
| 2026-08-28 | TWD 221.00 | -0.67% | TWD 223.00 | TWD 223.00 | TWD 220.50 | 104.00K |
| 2026-08-27 | TWD 222.50 | +0.68% | TWD 222.00 | TWD 224.50 | TWD 222.00 | 130.00K |
| 2026-08-26 | TWD 221.00 | +1.14% | TWD 220.00 | TWD 222.00 | TWD 219.50 | 86.00K |
| 2026-08-25 | TWD 218.50 | +1.49% | TWD 217.00 | TWD 219.00 | TWD 215.00 | 82.19K |
| 2026-08-24 | TWD 215.29 | -0.46% | TWD 219.23 | TWD 219.23 | TWD 214.30 | 75.15K |
| 2026-08-21 | TWD 216.27 | -1.57% | TWD 219.23 | TWD 219.23 | TWD 214.79 | 160.41K |
| 2026-08-20 | TWD 219.72 | -0.45% | TWD 220.70 | TWD 221.69 | TWD 218.24 | 68.22K |
| 2026-08-19 | TWD 220.70 | +1.13% | TWD 216.76 | TWD 220.70 | TWD 213.81 | 79.16K |
| 2026-08-18 | TWD 218.24 | -1.99% | TWD 222.68 | TWD 222.68 | TWD 216.76 | 127.98K |
| 2026-08-17 | TWD 222.68 | +0.30% | TWD 219.23 | TWD 222.68 | TWD 217.75 | 90.34K |
| 2026-08-14 | TWD 222.00 | -1.55% | TWD 227.00 | TWD 227.00 | TWD 220.50 | 152.31K |
| 2026-08-13 | TWD 225.50 | -1.74% | TWD 230.00 | TWD 231.00 | TWD 224.50 | 187.13K |
| 2026-08-12 | TWD 229.50 | +1.77% | TWD 225.50 | TWD 230.00 | TWD 225.00 | 121.04K |
| 2026-08-11 | TWD 225.50 | -4.25% | TWD 230.50 | TWD 231.00 | TWD 221.50 | 363.04K |
| 2026-08-10 | TWD 235.50 | +2.39% | TWD 231.00 | TWD 237.00 | TWD 230.50 | 173.21K |
| 2026-08-07 | TWD 230.00 | -0.86% | TWD 231.00 | TWD 231.00 | TWD 228.00 | 190.10K |
| 2026-08-06 | TWD 232.00 | +0.65% | TWD 230.00 | TWD 232.00 | TWD 226.00 | 110.05K |
| 2026-08-05 | TWD 230.50 | +1.54% | TWD 233.50 | TWD 234.50 | TWD 227.00 | 214.22K |
| 2026-08-04 | TWD 227.00 | +0.44% | TWD 226.00 | TWD 228.50 | TWD 226.00 | 116.00K |
| 2026-08-03 | TWD 226.00 | 0.00% | TWD 224.50 | TWD 230.50 | TWD 224.50 | 144.72K |
| 2026-07-31 | TWD 226.00 | +6.35% | TWD 223.50 | TWD 230.50 | TWD 222.50 | 183.88K |
| 2026-07-30 | TWD 212.50 | -3.41% | TWD 212.00 | TWD 222.50 | TWD 211.00 | 318.26K |
| 2026-07-29 | TWD 220.00 | -5.58% | TWD 232.50 | TWD 233.00 | TWD 215.00 | 482.15K |
| 2026-07-28 | TWD 233.00 | -4.12% | TWD 235.00 | TWD 239.50 | TWD 233.00 | 193.15K |
| 2026-07-27 | TWD 243.00 | +1.67% | TWD 235.00 | TWD 243.00 | TWD 233.00 | 159.27K |
| 2026-07-24 | TWD 239.00 | -1.24% | TWD 243.00 | TWD 244.50 | TWD 239.00 | 134.07K |
| 2026-07-23 | TWD 242.00 | -0.82% | TWD 246.50 | TWD 246.50 | TWD 239.50 | 108.04K |
| 2026-07-22 | TWD 244.00 | +1.24% | TWD 248.00 | TWD 248.50 | TWD 243.50 | 151.02K |
| 2026-07-21 | TWD 241.00 | +1.05% | TWD 240.00 | TWD 242.00 | TWD 238.50 | 87.09K |
| 2026-07-20 | TWD 238.50 | -1.45% | TWD 243.50 | TWD 245.00 | TWD 229.50 | 283.05K |
| 2026-07-17 | TWD 242.00 | -6.02% | TWD 255.00 | TWD 255.00 | TWD 242.00 | 373.00K |
| 2026-07-16 | TWD 257.50 | -0.39% | TWD 260.00 | TWD 262.00 | TWD 254.00 | 190.16K |
| 2026-07-15 | TWD 258.50 | +2.78% | TWD 253.50 | TWD 259.50 | TWD 251.00 | 207.24K |
| 2026-07-14 | TWD 251.50 | -1.57% | TWD 254.00 | TWD 254.00 | TWD 241.50 | 361.00K |
| 2026-07-13 | TWD 255.50 | +0.20% | TWD 254.50 | TWD 262.00 | TWD 252.50 | 274.10K |
| 2026-07-10 | TWD 255.00 | 0.00% | TWD 255.00 | TWD 255.00 | TWD 255.00 | 0 |
| 2026-07-09 | TWD 255.00 | 0.00% | TWD 256.50 | TWD 258.50 | TWD 254.00 | 193.28K |
| 2026-07-08 | TWD 255.00 | -1.54% | TWD 260.00 | TWD 260.50 | TWD 252.00 | 326.10K |
| 2026-07-07 | TWD 259.00 | -3.90% | TWD 271.00 | TWD 274.00 | TWD 259.00 | 436.06K |
| 2026-07-06 | TWD 269.50 | -0.55% | TWD 272.00 | TWD 275.50 | TWD 268.50 | 432.76K |
| 2026-07-03 | TWD 271.00 | +1.12% | TWD 267.50 | TWD 271.00 | TWD 266.00 | 246.18K |
| 2026-07-02 | TWD 268.00 | +0.56% | TWD 265.00 | TWD 268.50 | TWD 264.00 | 250.21K |
| 2026-07-01 | TWD 266.50 | -0.56% | TWD 269.50 | TWD 271.50 | TWD 266.00 | 285.10K |
| 2026-06-30 | TWD 268.00 | +2.88% | TWD 264.00 | TWD 269.00 | TWD 264.00 | 300.11K |
| 2026-06-29 | TWD 260.50 | +0.19% | TWD 259.50 | TWD 265.00 | TWD 259.50 | 287.62K |
| 2026-06-26 | TWD 260.00 | -2.80% | TWD 267.00 | TWD 270.00 | TWD 260.00 | 416.26K |
| 2026-06-25 | TWD 267.50 | -2.19% | TWD 274.50 | TWD 275.50 | TWD 266.50 | 516.21K |
| 2026-06-24 | TWD 273.50 | -0.91% | TWD 275.00 | TWD 275.00 | TWD 269.00 | 516.15K |
| 2026-06-23 | TWD 276.00 | -5.48% | TWD 283.00 | TWD 285.00 | TWD 275.00 | 1.12M |
| 2026-06-22 | TWD 292.00 | +3.91% | TWD 286.50 | TWD 294.00 | TWD 284.00 | 2.31M |
| 2026-06-18 | TWD 281.00 | +1.44% | TWD 278.00 | TWD 284.00 | TWD 277.50 | 1.08M |
| 2026-06-17 | TWD 277.00 | +0.36% | TWD 276.00 | TWD 278.50 | TWD 276.00 | 359.16K |
| 2026-06-16 | TWD 276.00 | -0.72% | TWD 284.00 | TWD 284.00 | TWD 274.50 | 777.03K |
| 2026-06-15 | TWD 278.00 | +3.15% | TWD 277.00 | TWD 284.00 | TWD 275.50 | 1.22M |
| 2026-06-12 | TWD 269.50 | +2.28% | TWD 269.00 | TWD 273.00 | TWD 267.00 | 465.27K |
| 2026-06-11 | TWD 263.50 | -0.19% | TWD 264.00 | TWD 269.00 | TWD 259.00 | 439.07K |
| 2026-06-10 | TWD 264.00 | -4.69% | TWD 276.50 | TWD 277.00 | TWD 264.00 | 717.40K |
| 2026-06-09 | TWD 277.00 | +2.03% | TWD 275.00 | TWD 278.00 | TWD 272.00 | 1.08M |
| 2026-06-08 | TWD 271.50 | +1.12% | TWD 248.00 | TWD 273.00 | TWD 248.00 | 873.05K |
| 2026-06-05 | TWD 268.50 | -2.72% | TWD 272.50 | TWD 273.00 | TWD 265.00 | 561.64K |
| 2026-06-04 | TWD 276.00 | +2.41% | TWD 267.00 | TWD 277.00 | TWD 267.00 | 666.77K |
| 2026-06-03 | TWD 269.50 | 0.00% | TWD 271.50 | TWD 272.50 | TWD 268.00 | 446.12K |
| 2026-06-02 | TWD 269.50 | -3.23% | TWD 276.00 | TWD 277.50 | TWD 265.00 | 914.43K |
| 2026-06-01 | TWD 278.50 | -2.96% | TWD 284.00 | TWD 284.50 | TWD 277.00 | 1.43M |
| 2026-05-29 | TWD 287.00 | +7.09% | TWD 283.00 | TWD 288.50 | TWD 281.00 | 3.42M |
| 2026-05-28 | TWD 268.00 | +1.32% | TWD 266.50 | TWD 282.00 | TWD 260.50 | 2.34M |
| 2026-05-27 | TWD 264.50 | -0.94% | TWD 271.00 | TWD 274.00 | TWD 262.00 | 831.22K |