Trigold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.800	34.050	33.700	33.750	28.249	64,000
2022-02-14	33.700	33.750	33.200	33.500	28.040	43,000
2022-02-11	33.500	33.900	33.450	33.700	28.207	52,000
2022-02-10	33.900	33.900	33.550	33.700	28.207	78,000
2022-02-09	33.400	33.900	33.400	33.850	28.333	58,000
2022-02-08	33.500	33.650	33.350	33.500	28.040	70,000
2022-02-07	33.000	33.400	33.000	33.400	27.956	84,000
2022-01-26	32.850	33.000	32.600	32.750	27.412	68,000
2022-01-25	33.350	33.350	32.500	32.650	27.329	96,000
2022-01-24	32.900	33.850	32.500	33.500	28.040	27,000
2022-01-21	34.500	34.600	33.400	33.500	28.040	180,000
2022-01-20	34.500	34.800	34.200	34.500	28.877	60,000
2022-01-19	35.050	35.050	34.300	34.600	28.961	29,000
2022-01-18	34.300	35.450	34.300	35.000	29.296	39,000
2022-01-17	35.650	35.650	34.300	34.450	28.835	27,000
2022-01-14	35.650	35.650	34.500	34.500	28.877	142,000
2022-01-13	34.650	36.800	34.650	35.450	29.672	132,000
2022-01-12	34.600	35.350	34.600	34.750	29.086	55,000
2022-01-11	35.400	35.400	34.550	34.550	28.919	220,000
2022-01-10	35.500	35.750	35.350	35.650	29.840	94,000
2022-01-07	36.050	36.600	35.000	35.600	29.798	186,000
2022-01-06	37.100	37.100	36.000	36.500	30.551	272,000
2022-01-05	37.250	37.450	37.250	37.300	31.221	42,000
2022-01-04	37.650	37.650	37.100	37.450	31.346	107,000
2022-01-03	38.350	38.350	37.500	37.650	31.514	77,000
2021-12-30	37.900	39.200	37.900	38.050	31.848	123,000
2021-12-29	37.450	38.200	37.450	37.950	31.765	126,000
2021-12-28	38.000	38.000	37.500	37.500	31.388	171,000
2021-12-27	37.500	38.200	37.500	37.850	31.681	79,000
2021-12-24	37.200	37.550	37.200	37.450	31.346	89,000
2021-12-23	38.000	38.000	37.100	37.350	31.263	43,000
2021-12-22	37.200	37.450	37.100	37.100	31.053	81,000
2021-12-21	37.300	37.350	37.100	37.150	31.095	71,000
2021-12-20	37.500	38.000	37.250	37.450	31.346	346,000
2021-12-17	37.600	37.600	37.100	37.150	31.095	129,000
2021-12-16	38.500	38.500	37.600	37.650	31.514	123,000
2021-12-15	37.600	37.850	37.400	37.700	31.556	73,000
2021-12-14	38.000	38.000	37.100	37.750	31.597	81,000
2021-12-13	38.250	38.600	37.900	37.950	31.765	238,000
2021-12-10	38.200	38.800	38.200	38.550	32.267	143,000
2021-12-09	37.350	38.200	37.350	38.200	31.974	250,000
2021-12-08	37.350	37.850	37.100	37.550	31.430	241,000
2021-12-07	37.350	37.500	37.100	37.250	31.179	177,000
2021-12-06	37.400	37.550	37.050	37.050	31.011	272,000
2021-12-03	38.100	38.550	37.900	37.900	31.723	253,000
2021-12-02	38.800	38.800	38.100	38.100	31.890	219,000
2021-12-01	39.200	39.200	38.550	38.800	32.476	101,000
2021-11-30	38.800	39.350	38.000	39.300	32.895	385,000
2021-11-29	39.150	39.150	37.100	38.100	31.890	432,000
2021-11-26	39.850	40.750	38.600	39.150	32.769	505,000
2021-11-25	39.550	40.100	39.050	39.600	33.146	296,000
2021-11-24	39.450	40.500	38.600	39.450	33.020	623,000
2021-11-23	41.450	42.750	38.500	38.750	32.434	1,138,000
2021-11-22	41.900	42.650	41.250	41.500	34.736	1,038,000
2021-11-19	39.950	42.500	39.150	41.900	35.071	1,696,000
2021-11-18	39.000	41.250	39.000	39.600	33.146	1,721,000
2021-11-17	38.800	39.250	38.250	38.650	32.351	468,000
2021-11-16	39.000	39.450	38.550	38.700	32.393	667,000
2021-11-15	40.200	40.200	38.700	38.800	32.476	1,064,000
2021-11-12	38.600	40.500	38.100	40.050	33.523	1,027,000

← NewerPage 20 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.