Trigold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	23.850	24.000	23.700	23.800	21.914	16,000
2023-08-04	23.500	24.000	23.450	23.900	22.006	39,000
2023-08-02	24.050	24.400	23.650	23.950	22.052	36,000
2023-08-01	24.650	24.650	23.950	24.550	22.604	67,000
2023-07-31	25.800	25.800	24.500	24.700	22.742	48,000
2023-07-28	24.700	25.150	24.700	24.850	22.880	26,000
2023-07-27	24.450	24.750	24.150	24.700	22.742	42,000
2023-07-26	25.200	25.200	24.200	24.450	22.512	77,000
2023-07-25	24.500	25.350	24.300	24.600	22.650	51,000
2023-07-24	25.100	25.300	24.300	24.500	22.558	74,000
2023-07-21	25.750	26.400	25.000	25.100	23.111	150,000
2023-07-20	25.700	26.200	25.500	26.000	23.939	115,000
2023-07-19	27.200	27.800	25.650	26.000	23.939	679,000
2023-07-18	24.900	26.600	24.900	26.600	24.492	631,000
2023-07-17	23.350	24.350	23.350	24.200	22.282	116,000
2023-07-14	23.450	23.450	23.050	23.350	21.499	56,000
2023-07-13	24.250	24.650	24.050	24.200	21.410	93,000
2023-07-12	24.950	24.950	24.050	24.200	21.410	60,000
2023-07-11	24.500	24.500	24.000	24.350	21.543	194,000
2023-07-10	23.500	23.850	23.500	23.850	21.101	19,000
2023-07-07	23.650	23.700	23.450	23.650	20.924	38,000
2023-07-06	23.750	23.750	23.700	23.700	20.968	10,000
2023-07-05	24.400	24.400	23.750	23.950	21.189	50,000
2023-07-04	23.950	24.000	23.800	24.000	21.233	9,000
2023-07-03	24.000	24.300	23.850	23.950	21.189	97,000
2023-06-30	24.000	24.000	23.750	23.850	21.101	21,000
2023-06-29	23.800	23.850	23.550	23.850	21.101	58,000
2023-06-28	23.750	23.750	23.350	23.700	20.968	10,000
2023-06-27	23.550	23.650	23.400	23.650	20.924	7,000
2023-06-26	23.450	23.600	23.450	23.600	20.879	10,000
2023-06-21	23.500	23.600	23.450	23.450	20.747	24,000
2023-06-20	23.500	23.550	23.300	23.450	20.747	12,000
2023-06-19	23.600	23.600	23.500	23.500	20.791	18,000
2023-06-16	23.500	24.100	23.300	23.600	20.879	121,000
2023-06-15	23.000	23.050	23.000	23.000	20.348	25,000
2023-06-14	22.900	23.050	22.900	23.000	20.348	104,000
2023-06-13	22.800	23.000	22.800	22.900	20.260	13,000
2023-06-12	23.000	23.000	22.700	22.700	20.083	18,000
2023-06-09	22.900	23.100	22.900	23.000	20.348	40,000
2023-06-08	22.700	22.800	22.700	22.750	20.127	6,000
2023-06-07	23.000	23.000	22.650	22.700	20.083	62,000
2023-06-06	23.000	23.000	22.800	22.850	20.216	52,000
2023-06-05	22.600	22.950	22.600	22.750	20.127	73,000
2023-06-02	22.600	22.650	22.500	22.600	19.995	14,000
2023-06-01	22.400	22.550	22.200	22.550	19.950	19,000
2023-05-31	22.000	22.250	22.000	22.200	19.641	15,000
2023-05-30	21.800	22.000	21.700	22.000	19.464	19,000
2023-05-29	22.000	22.000	21.850	21.900	19.375	41,000
2023-05-26	22.000	22.200	21.750	21.750	19.243	101,000
2023-05-25	21.750	22.000	21.750	22.000	19.464	12,000
2023-05-24	21.600	21.750	21.500	21.750	19.243	17,000
2023-05-23	21.650	21.650	21.500	21.500	19.021	9,000
2023-05-22	21.950	21.950	21.600	21.600	19.110	53,000
2023-05-19	21.800	21.800	21.600	21.650	19.154	165,000
2023-05-18	21.900	21.900	21.800	21.800	19.287	16,000
2023-05-17	21.450	21.800	21.450	21.800	19.287	9,000
2023-05-16	21.200	21.800	21.200	21.800	19.287	37,000
2023-05-15	21.050	21.200	21.000	21.200	18.756	21,000
2023-05-12	21.000	21.300	21.000	21.250	18.800	5,000
2023-05-11	21.200	21.200	20.950	20.950	18.535	55,000

← NewerPage 14 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.