Trigold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.300	26.300	26.200	26.300	23.268	85,000
2022-08-08	26.550	26.650	26.400	26.500	23.445	25,000
2022-08-05	26.600	26.800	26.400	26.550	23.489	131,000
2022-08-04	28.000	28.100	27.150	27.150	24.020	6,000
2022-08-03	27.300	27.650	27.050	27.250	24.109	7,000
2022-08-02	27.550	27.550	27.250	27.250	24.109	3,000
2022-08-01	28.050	28.050	27.400	27.400	24.241	4,000
2022-07-29	27.850	27.850	27.300	27.350	24.197	48,000
2022-07-28	28.050	28.050	27.850	27.850	24.639	10,000
2022-07-27	27.550	28.250	27.300	28.250	24.993	8,000
2022-07-26	28.500	28.500	27.450	27.550	24.374	15,000
2022-07-25	28.400	28.450	28.050	28.450	25.170	11,000
2022-07-22	27.800	28.450	27.800	28.450	25.170	50,000
2022-07-21	27.150	27.850	27.150	27.550	24.374	41,000
2022-07-20	26.600	27.250	26.600	27.150	24.020	51,000
2022-07-19	26.750	26.950	25.850	26.600	23.533	71,000
2022-07-18	26.250	27.700	26.100	26.750	23.666	41,000
2022-07-15	25.950	26.300	25.950	26.250	23.224	50,000
2022-07-14	26.300	26.300	25.950	25.950	22.958	19,000
2022-07-13	25.650	26.350	25.650	26.300	23.268	8,000
2022-07-12	26.500	26.500	25.550	25.600	22.649	61,000
2022-07-11	27.900	27.900	26.600	26.650	23.578	4,000
2022-07-08	27.500	27.500	26.350	26.550	23.489	20,000
2022-07-07	26.950	26.950	26.300	26.750	23.666	16,000
2022-07-06	27.750	28.150	27.650	28.100	23.520	18,000
2022-07-05	27.600	28.200	27.600	28.200	23.604	38,000
2022-07-04	28.200	28.550	27.450	28.200	23.604	33,000
2022-07-01	28.450	28.450	27.500	28.200	23.604	39,000
2022-06-30	28.150	29.000	28.100	29.000	24.273	13,000
2022-06-29	28.700	29.350	28.650	29.350	24.566	9,000
2022-06-28	29.500	29.550	29.100	29.550	24.734	6,000
2022-06-27	29.000	29.750	28.900	29.300	24.525	102,000
2022-06-24	29.250	29.250	28.950	28.950	24.232	8,000
2022-06-23	27.800	28.450	27.600	28.450	23.813	11,000
2022-06-22	28.550	29.000	28.100	28.100	23.520	174,000
2022-06-21	28.000	28.800	27.650	28.600	23.939	9,000
2022-06-20	28.500	28.700	28.000	28.700	24.022	14,000
2022-06-17	28.850	29.350	28.700	28.900	24.190	25,000
2022-06-16	29.500	29.550	29.300	29.350	24.566	18,000
2022-06-15	29.300	29.900	29.200	29.200	24.441	26,000
2022-06-14	30.500	30.500	29.100	29.950	25.069	26,000
2022-06-13	29.650	30.200	29.650	29.700	24.859	22,000
2022-06-10	29.800	29.800	29.200	29.800	24.943	30,000
2022-06-09	29.300	29.600	29.100	29.600	24.776	5,000
2022-06-08	29.350	29.450	29.100	29.300	24.525	45,000
2022-06-07	29.600	29.600	29.300	29.350	24.566	9,000
2022-06-06	29.250	29.350	29.250	29.350	24.566	12,000
2022-06-02	29.300	29.550	29.300	29.400	24.608	10,000
2022-06-01	29.300	29.500	29.300	29.450	24.650	23,000
2022-05-31	28.700	29.300	28.700	29.300	24.525	35,000
2022-05-30	28.500	28.800	28.500	28.700	24.022	14,000
2022-05-27	28.200	28.400	28.150	28.400	23.771	32,000
2022-05-26	28.400	28.400	28.000	28.200	23.604	6,000
2022-05-25	27.900	28.200	27.750	28.200	23.604	34,000
2022-05-24	27.950	28.000	27.600	27.950	23.395	45,000
2022-05-23	27.900	27.900	27.850	27.850	23.311	10,000
2022-05-20	28.650	28.650	27.900	27.950	23.395	9,000
2022-05-19	28.150	28.150	27.500	27.800	23.269	23,000
2022-05-18	28.100	28.200	27.950	28.150	23.562	71,000
2022-05-17	28.000	28.100	27.950	27.950	23.395	34,000

← NewerPage 18 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.