Trigold Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	24.650	24.650	24.350	24.450	22.512	16,000
2024-05-03	24.150	24.300	24.100	24.200	22.282	38,000
2024-05-02	23.700	24.150	23.700	24.150	22.236	41,000
2024-04-30	23.950	24.050	23.900	23.950	22.052	18,000
2024-04-29	23.700	24.150	23.650	23.900	22.006	71,000
2024-04-26	23.600	23.650	23.500	23.600	21.730	30,000
2024-04-25	23.650	23.700	23.600	23.600	21.730	21,000
2024-04-24	23.500	23.900	23.500	23.600	21.730	96,000
2024-04-23	23.900	23.900	23.400	23.400	21.545	28,000
2024-04-22	23.300	23.700	23.300	23.400	21.545	45,000
2024-04-19	23.850	23.850	23.100	23.250	21.407	98,000
2024-04-18	24.000	24.200	24.000	24.100	22.190	31,000
2024-04-17	23.650	24.050	23.650	24.050	22.144	26,000
2024-04-16	24.350	24.350	23.400	23.650	21.776	166,000
2024-04-15	24.650	24.700	24.450	24.650	22.696	81,000
2024-04-12	25.150	25.250	24.850	24.850	22.880	170,000
2024-04-11	25.350	25.450	25.200	25.200	23.203	92,000
2024-04-10	25.550	25.750	25.500	25.500	23.479	78,000
2024-04-09	25.450	25.700	25.450	25.550	23.525	94,000
2024-04-08	25.500	25.750	25.450	25.500	23.479	188,000
2024-04-03	25.250	25.750	25.250	25.550	23.525	60,000
2024-04-02	25.150	25.400	25.150	25.250	23.249	78,000
2024-04-01	25.150	25.350	25.050	25.100	23.111	66,000
2024-03-29	25.200	25.200	25.100	25.150	23.157	13,000
2024-03-28	25.250	25.600	25.200	25.200	23.203	120,000
2024-03-27	24.950	25.650	24.950	25.400	23.387	61,000
2024-03-26	26.050	26.050	26.050	26.050	23.985	0
2024-03-25	26.050	26.050	26.050	26.050	23.985	0
2024-03-22	26.050	26.700	25.900	26.050	23.985	485,000
2024-03-21	26.300	26.300	26.000	26.050	23.985	501,000
2024-03-20	26.400	27.450	26.300	26.300	24.216	253,000
2024-03-19	26.300	26.550	26.150	26.500	24.400	150,000
2024-03-18	26.200	26.550	26.200	26.300	24.216	147,000
2024-03-15	26.050	26.100	25.800	26.000	23.939	135,000
2024-03-14	26.700	26.700	26.000	26.050	23.985	81,000
2024-03-13	26.650	26.650	26.000	26.150	24.077	119,000
2024-03-12	27.150	27.150	26.550	26.800	24.676	195,000
2024-03-11	26.200	26.950	26.100	26.800	24.676	51,000
2024-03-08	26.900	27.100	26.100	26.200	24.123	260,000
2024-03-07	27.150	27.150	26.500	26.700	24.584	199,000
2024-03-06	27.300	27.500	27.050	27.050	24.906	131,000
2024-03-05	28.000	28.000	27.150	27.300	25.136	181,000
2024-03-04	28.250	28.350	27.850	27.900	25.689	138,000
2024-03-01	29.100	29.100	28.150	28.200	25.965	127,000
2024-02-29	28.200	28.550	28.050	28.350	26.103	104,000
2024-02-27	28.500	28.600	27.750	27.850	25.643	196,000
2024-02-26	29.400	29.500	28.250	28.450	26.195	220,000
2024-02-23	29.750	30.000	29.200	29.200	26.886	189,000
2024-02-22	30.600	30.600	29.050	29.200	26.886	249,000
2024-02-21	30.050	30.200	29.550	29.950	27.576	251,000
2024-02-20	29.500	30.100	29.400	29.800	27.438	286,000
2024-02-19	30.100	30.500	29.100	29.200	26.886	522,000
2024-02-16	29.700	30.300	28.500	30.100	27.714	710,000
2024-02-15	28.250	29.350	28.100	29.200	26.886	487,000
2024-02-05	30.750	32.050	27.750	28.000	25.781	2,457,000
2024-02-02	26.800	29.350	26.800	29.350	27.024	1,988,000
2024-02-01	26.550	26.850	26.300	26.700	24.584	143,000
2024-01-31	26.650	26.750	26.350	26.350	24.262	47,000
2024-01-30	26.700	27.050	26.400	26.650	24.538	53,000
2024-01-29	25.950	26.750	25.950	26.700	24.584	96,000

← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	2.1565 TWD
2025-06-24	0.9774 TWD
2024-06-24	0.7575 TWD
2023-07-14	0.9469 TWD
2022-07-07	1.5150 TWD
2021-07-23	1.3257 TWD
2020-07-16	0.9003 TWD
2019-07-18	0.6302 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.