Trigold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.400	20.450	20.100	20.450	18.092	12,000
2022-11-02	20.000	20.450	19.650	20.450	18.092	49,000
2022-11-01	20.000	20.100	20.000	20.000	17.694	8,000
2022-10-31	19.900	20.050	19.700	20.050	17.739	27,000
2022-10-28	19.700	19.900	19.700	19.900	17.606	6,000
2022-10-27	19.650	20.050	19.400	20.050	17.739	15,000
2022-10-26	19.750	19.950	19.300	19.650	17.385	16,000
2022-10-25	19.600	19.950	19.550	19.750	17.473	116,000
2022-10-24	20.200	20.200	19.700	19.850	17.562	13,000
2022-10-21	19.800	19.900	19.550	19.800	17.517	23,000
2022-10-20	20.000	20.000	19.800	19.800	17.517	11,000
2022-10-19	20.100	20.200	20.100	20.200	17.871	7,000
2022-10-18	20.000	20.500	19.950	20.200	17.871	30,000
2022-10-17	20.700	20.700	19.850	19.950	17.650	54,000
2022-10-14	20.600	20.950	20.500	20.750	18.358	43,000
2022-10-13	21.400	21.400	20.200	20.250	17.916	61,000
2022-10-12	21.300	21.800	20.700	21.400	18.933	26,000
2022-10-11	21.100	21.300	20.900	21.300	18.844	21,000
2022-10-07	21.350	21.350	20.650	21.100	18.668	16,000
2022-10-06	21.350	21.350	21.350	21.350	18.889	2,000
2022-10-05	21.100	21.550	20.900	21.050	18.623	133,000
2022-10-04	20.950	21.300	20.850	21.050	18.623	15,000
2022-10-03	21.100	21.100	20.000	20.700	18.314	204,000
2022-09-30	21.800	21.800	21.800	21.800	19.287	1,000
2022-09-29	21.100	21.650	21.100	21.650	19.154	26,000
2022-09-28	21.350	21.500	21.100	21.100	18.668	77,000
2022-09-27	22.000	22.500	21.050	21.350	18.889	60,000
2022-09-26	22.900	23.200	22.000	22.000	19.464	52,000
2022-09-23	23.900	24.350	23.000	23.200	20.525	55,000
2022-09-22	23.950	23.950	23.900	23.950	21.189	4,000
2022-09-21	24.200	24.300	23.800	23.950	21.189	45,000
2022-09-20	24.400	24.500	24.100	24.200	21.410	24,000
2022-09-19	24.800	24.800	24.000	24.400	21.587	16,000
2022-09-16	25.050	25.200	24.750	25.150	22.251	10,000
2022-09-15	25.450	25.450	25.050	25.050	22.162	3,000
2022-09-14	25.100	25.100	25.100	25.100	22.206	0
2022-09-13	25.300	25.300	24.650	25.100	22.206	51,000
2022-09-12	25.450	25.550	25.000	25.300	22.383	67,000
2022-09-08	25.450	25.450	24.650	25.100	22.206	22,000
2022-09-07	25.200	25.650	24.750	25.050	22.162	21,000
2022-09-06	25.600	25.600	25.200	25.350	22.428	17,000
2022-09-05	25.600	25.600	25.400	25.600	22.649	7,000
2022-09-02	25.350	25.750	25.350	25.700	22.737	24,000
2022-09-01	25.600	25.700	25.450	25.700	22.737	48,000
2022-08-31	26.000	26.000	25.700	25.700	22.737	31,000
2022-08-30	25.800	26.000	25.800	25.900	22.914	21,000
2022-08-29	25.700	26.250	25.600	25.750	22.781	23,000
2022-08-26	26.200	26.200	26.100	26.100	23.091	26,000
2022-08-25	26.200	26.350	26.050	26.300	23.268	18,000
2022-08-24	25.900	26.150	25.900	26.150	23.135	47,000
2022-08-23	26.000	26.000	25.800	25.900	22.914	31,000
2022-08-22	26.000	26.100	26.000	26.000	23.003	11,000
2022-08-19	25.900	26.000	25.700	25.950	22.958	20,000
2022-08-18	25.800	26.150	25.550	26.100	23.091	17,000
2022-08-17	25.950	26.150	25.950	25.950	22.958	37,000
2022-08-16	26.150	26.150	25.800	26.000	23.003	62,000
2022-08-15	26.250	26.250	26.000	26.000	23.003	29,000
2022-08-12	26.300	26.300	25.750	26.200	23.180	13,000
2022-08-11	26.200	26.350	26.050	26.200	23.180	41,000
2022-08-10	26.250	27.000	26.050	26.200	23.180	36,000

← NewerPage 17 of 21 · 1,221 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.