Trigold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.000	28.050	27.850	27.850	23.311	22,000
2022-05-13	28.400	28.400	27.700	27.950	23.395	46,000
2022-05-12	28.500	28.500	28.100	28.100	23.520	23,000
2022-05-11	29.000	29.000	28.700	28.700	24.022	35,000
2022-05-10	28.300	28.750	28.100	28.750	24.064	23,000
2022-05-09	29.000	29.000	28.400	28.500	23.855	37,000
2022-05-06	28.450	29.150	28.450	28.700	24.022	31,000
2022-05-05	29.000	29.200	28.600	28.650	23.981	65,000
2022-05-04	28.750	28.950	28.600	28.900	24.190	25,000
2022-05-03	29.700	29.700	28.300	28.600	23.939	25,000
2022-04-29	29.400	29.800	29.400	29.800	24.943	30,000
2022-04-28	30.000	30.000	29.200	29.400	24.608	46,000
2022-04-27	28.300	29.200	28.150	28.850	24.148	87,000
2022-04-26	32.750	32.750	29.900	29.900	25.027	556,000
2022-04-25	32.950	33.800	32.950	33.200	27.789	29,000
2022-04-22	34.350	34.750	34.350	34.450	28.835	13,000
2022-04-21	34.350	34.450	34.350	34.350	28.752	44,000
2022-04-20	34.200	34.400	34.200	34.350	28.752	18,000
2022-04-19	34.300	34.400	34.200	34.400	28.793	5,000
2022-04-18	34.100	34.250	34.050	34.250	28.668	10,000
2022-04-15	34.100	34.450	34.050	34.400	28.793	37,000
2022-04-14	33.900	34.400	33.900	34.350	28.752	34,000
2022-04-13	33.700	33.850	33.400	33.700	28.207	67,000
2022-04-12	34.350	34.350	32.850	33.200	27.789	78,000
2022-04-11	35.000	35.000	34.300	34.450	28.835	33,000
2022-04-08	34.700	35.000	34.450	34.850	29.170	58,000
2022-04-07	34.500	34.750	34.350	34.450	28.835	26,000
2022-04-06	34.600	34.600	34.450	34.500	28.877	7,000
2022-04-01	34.350	34.450	34.300	34.350	28.752	15,000
2022-03-31	34.550	34.600	34.350	34.500	28.877	66,000
2022-03-30	34.600	34.650	34.450	34.600	28.961	40,000
2022-03-29	34.000	34.500	34.000	34.400	28.793	53,000
2022-03-28	34.050	34.700	34.050	34.300	28.710	28,000
2022-03-25	34.150	34.800	33.700	34.500	28.877	179,000
2022-03-24	34.000	34.300	33.700	34.150	28.584	30,000
2022-03-23	34.150	34.150	33.650	34.050	28.500	35,000
2022-03-22	34.150	34.200	33.800	34.150	28.584	46,000
2022-03-21	33.800	34.250	33.800	34.000	28.459	26,000
2022-03-18	33.700	33.800	33.500	33.800	28.291	15,000
2022-03-17	33.700	33.700	33.000	33.600	28.124	13,000
2022-03-16	33.050	33.150	32.950	33.000	27.622	31,000
2022-03-15	33.500	33.650	32.900	33.100	27.705	52,000
2022-03-14	33.700	34.100	33.300	33.650	28.166	35,000
2022-03-11	33.700	33.900	33.700	33.900	28.375	3,000
2022-03-10	33.500	33.950	33.450	33.900	28.375	23,000
2022-03-09	33.550	33.550	33.000	33.300	27.873	44,000
2022-03-08	33.650	33.650	32.500	32.900	27.538	42,000
2022-03-07	34.400	34.400	33.500	33.650	28.166	45,000
2022-03-04	34.400	34.750	34.400	34.700	29.044	43,000
2022-03-03	34.900	35.000	34.350	34.500	28.877	85,000
2022-03-02	34.500	34.650	34.100	34.300	28.710	51,000
2022-03-01	33.700	35.000	33.600	34.350	28.752	116,000
2022-02-25	33.650	33.700	33.250	33.600	28.124	75,000
2022-02-24	33.950	34.400	33.650	33.750	28.249	65,000
2022-02-23	34.200	34.300	34.200	34.300	28.710	24,000
2022-02-22	34.400	34.450	33.900	34.150	28.584	41,000
2022-02-21	34.400	34.700	34.150	34.400	28.793	38,000
2022-02-18	34.050	34.250	33.850	34.250	28.668	26,000
2022-02-17	33.950	34.300	33.900	34.200	28.626	83,000
2022-02-16	33.800	34.600	33.500	34.100	28.542	62,000

← NewerPage 19 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.