Trigold Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	47.300	47.400	44.450	46.000	43.534	3,139,801
2025-05-02	46.650	47.200	45.550	47.150	44.622	2,230,832
2025-04-30	47.550	47.900	44.400	45.850	43.392	3,076,858
2025-04-29	47.000	48.500	46.150	46.900	44.386	4,244,090
2025-04-28	47.900	49.950	45.800	48.450	45.853	39,066,707
2025-04-25	47.750	47.750	47.650	47.750	45.190	3,911,168
2025-04-24	43.450	43.450	42.800	43.450	41.121	5,768,954
2025-04-23	36.600	39.500	36.400	39.500	37.383	16,755,818
2025-04-22	36.600	39.500	35.550	35.950	34.023	23,401,758
2025-04-21	37.150	37.150	33.600	36.600	34.638	21,152,481
2025-04-18	31.000	33.800	31.000	33.800	31.988	1,767,757
2025-04-17	31.050	31.600	30.350	30.750	29.102	999,100
2025-04-16	31.350	32.700	30.850	30.900	29.244	2,453,925
2025-04-15	30.500	31.750	30.450	31.100	29.433	1,991,482
2025-04-14	30.350	31.850	29.500	30.500	28.865	3,457,927
2025-04-11	30.500	30.500	28.150	29.450	27.871	3,543,784
2025-04-10	30.300	30.300	30.300	30.300	28.676	656,920
2025-04-09	29.700	32.500	27.550	27.550	26.073	7,335,897
2025-04-08	30.600	30.600	30.600	30.600	28.960	995,005
2025-04-07	34.000	34.000	34.000	34.000	32.177	176,024
2025-04-02	34.900	37.750	34.650	37.750	35.726	7,392,320
2025-04-01	31.750	34.350	31.750	34.350	32.509	2,999,439
2025-03-31	31.150	31.850	30.350	31.250	29.575	848,006
2025-03-28	32.400	32.650	31.400	32.000	30.285	873,246
2025-03-27	33.700	33.700	32.200	32.200	30.474	1,063,147
2025-03-26	35.400	35.400	33.700	33.750	31.941	1,084,336
2025-03-25	37.000	37.500	34.000	34.000	32.177	2,858,000
2025-03-24	37.300	38.600	36.550	36.650	34.685	9,702,074
2025-03-21	33.500	36.300	33.400	36.300	34.354	6,332,990
2025-03-20	34.500	34.500	32.950	33.000	31.231	1,329,570
2025-03-19	32.300	33.600	32.300	33.550	31.751	719,518
2025-03-18	32.850	32.950	32.350	32.350	30.616	485,150
2025-03-17	32.850	33.200	32.250	32.850	31.089	638,015
2025-03-14	32.300	33.050	31.950	32.850	31.089	452,258
2025-03-13	32.550	34.400	32.150	32.300	30.569	2,087,203
2025-03-12	32.900	32.900	30.900	32.650	30.900	2,870,905
2025-03-11	29.500	31.800	29.150	31.800	30.095	1,928,099
2025-03-10	29.300	29.300	28.700	28.950	27.398	121,415
2025-03-07	29.150	29.550	29.000	29.000	27.445	239,111
2025-03-06	29.450	29.450	28.850	29.300	27.729	195,420
2025-03-05	29.000	29.250	28.600	28.950	27.398	244,055
2025-03-04	29.300	29.300	28.800	28.950	27.398	239,091
2025-03-03	29.900	29.900	29.300	29.350	27.777	161,090
2025-02-27	30.750	30.750	29.850	29.900	28.297	297,160
2025-02-26	29.800	30.550	29.800	30.550	28.912	493,792
2025-02-25	29.500	30.200	29.250	29.800	28.203	489,063
2025-02-24	28.550	28.950	28.550	28.950	27.398	82,468
2025-02-21	28.650	28.900	28.550	28.750	27.209	93,470
2025-02-20	28.700	28.850	28.550	28.650	27.114	93,001
2025-02-19	28.950	29.100	28.400	28.600	27.067	248,032
2025-02-18	28.650	29.000	28.500	28.800	27.256	216,010
2025-02-17	28.000	28.678	28.000	28.629	27.095	175,569
2025-02-14	27.903	27.903	27.709	27.854	26.361	98,054
2025-02-13	27.467	27.854	27.418	27.612	26.132	145,716
2025-02-12	27.370	28.048	27.273	27.321	25.857	164,112
2025-02-11	28.726	28.920	27.370	27.370	25.903	827,173
2025-02-10	28.629	29.017	28.242	28.726	27.186	424,763
2025-02-07	31.000	31.500	30.400	30.550	28.912	316,269
2025-02-06	30.450	31.150	30.450	31.000	29.338	273,500
2025-02-05	29.950	30.700	29.950	30.450	28.818	251,000

← NewerPage 7 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.