Trinity Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 22.200 | 23.400 | 21.450 | 21.500 | 21.500 | 2,830,000 |
| 2024-08-05 | 26.000 | 26.000 | 23.800 | 23.800 | 23.800 | 1,825,000 |
| 2024-08-02 | 24.000 | 26.400 | 23.300 | 26.400 | 26.400 | 4,616,000 |
| 2024-08-01 | 22.600 | 24.000 | 22.350 | 24.000 | 24.000 | 666,000 |
| 2024-07-31 | 22.350 | 22.850 | 21.700 | 21.850 | 21.850 | 868,000 |
| 2024-07-30 | 21.500 | 23.000 | 21.100 | 22.900 | 22.900 | 1,124,000 |
| 2024-07-29 | 23.300 | 23.350 | 21.200 | 21.450 | 21.450 | 1,711,000 |
| 2024-07-26 | 21.500 | 23.750 | 21.500 | 23.300 | 23.300 | 1,472,000 |
| 2024-07-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-07-24 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-07-23 | 25.300 | 25.300 | 23.150 | 23.500 | 23.500 | 2,840,000 |
| 2024-07-22 | 26.000 | 26.650 | 25.700 | 25.700 | 25.700 | 2,987,000 |
| 2024-07-19 | 27.500 | 29.900 | 27.500 | 28.550 | 28.550 | 2,088,000 |
| 2024-07-18 | 27.950 | 28.000 | 27.450 | 27.900 | 27.900 | 577,000 |
| 2024-07-17 | 27.450 | 28.850 | 27.450 | 28.100 | 28.100 | 701,000 |
| 2024-07-16 | 26.800 | 29.100 | 26.800 | 28.100 | 28.100 | 1,290,000 |
| 2024-07-15 | 28.000 | 28.000 | 26.400 | 26.600 | 26.600 | 1,303,000 |
| 2024-07-12 | 28.000 | 29.100 | 28.000 | 28.000 | 28.000 | 1,206,000 |
| 2024-07-11 | 29.000 | 29.600 | 28.000 | 28.800 | 28.800 | 2,437,000 |
| 2024-07-10 | 26.500 | 29.200 | 26.150 | 28.350 | 28.350 | 2,632,000 |
| 2024-07-09 | 26.550 | 27.450 | 24.750 | 27.450 | 27.450 | 3,669,000 |
| 2024-07-08 | 29.100 | 29.100 | 27.350 | 27.450 | 27.450 | 4,278,000 |
| 2024-07-05 | 30.700 | 30.850 | 28.400 | 30.350 | 30.350 | 12,762,000 |
| 2024-07-04 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 1,702,000 |
| 2024-07-03 | 24.500 | 25.500 | 23.700 | 25.500 | 25.500 | 3,068,000 |
| 2024-07-02 | 21.100 | 23.200 | 21.100 | 23.200 | 23.200 | 7,196,000 |
| 2024-07-01 | 19.300 | 21.100 | 18.700 | 21.100 | 21.100 | 7,423,000 |
| 2024-06-28 | 17.750 | 19.350 | 17.700 | 19.200 | 19.200 | 3,044,000 |
| 2024-06-27 | 17.850 | 18.300 | 17.350 | 17.600 | 17.600 | 1,423,000 |
| 2024-06-26 | 18.600 | 18.750 | 18.250 | 18.300 | 18.300 | 1,508,000 |
| 2024-06-25 | 19.000 | 19.900 | 17.900 | 18.800 | 18.800 | 2,788,000 |
| 2024-06-24 | 18.950 | 19.200 | 18.300 | 19.100 | 19.100 | 1,981,000 |
| 2024-06-21 | 18.600 | 19.250 | 18.450 | 18.950 | 18.950 | 2,357,000 |
| 2024-06-20 | 18.750 | 19.050 | 18.200 | 18.650 | 18.650 | 2,292,000 |
| 2024-06-19 | 19.550 | 19.950 | 17.550 | 19.150 | 19.150 | 5,746,000 |
| 2024-06-18 | 18.000 | 19.800 | 17.500 | 19.350 | 19.350 | 6,738,000 |
| 2024-06-17 | 16.600 | 18.000 | 16.450 | 18.000 | 18.000 | 5,090,000 |
| 2024-06-14 | 16.750 | 17.050 | 16.400 | 16.400 | 16.400 | 1,843,000 |
| 2024-06-13 | 15.950 | 17.000 | 15.550 | 16.800 | 16.800 | 2,611,000 |
| 2024-06-12 | 16.350 | 16.350 | 15.850 | 15.900 | 15.900 | 1,396,000 |
| 2024-06-11 | 16.250 | 16.350 | 15.600 | 16.200 | 16.200 | 1,911,000 |
| 2024-06-07 | 16.250 | 16.400 | 15.750 | 16.250 | 16.250 | 2,268,000 |
| 2024-06-06 | 16.100 | 16.600 | 15.500 | 16.200 | 16.200 | 4,937,000 |
| 2024-06-05 | 15.000 | 16.100 | 14.500 | 16.100 | 16.100 | 2,681,000 |
| 2024-06-04 | 15.500 | 16.000 | 14.200 | 14.650 | 14.650 | 5,385,000 |
| 2024-06-03 | 14.550 | 14.650 | 14.250 | 14.650 | 14.650 | 3,317,000 |
| 2024-05-31 | 12.300 | 13.350 | 12.250 | 13.350 | 13.350 | 1,846,000 |
| 2024-05-30 | 12.600 | 13.000 | 12.100 | 12.150 | 12.150 | 722,000 |
| 2024-05-29 | 12.200 | 12.400 | 12.100 | 12.400 | 12.400 | 216,000 |
| 2024-05-28 | 12.400 | 12.500 | 12.150 | 12.250 | 12.250 | 253,000 |
| 2024-05-27 | 12.150 | 12.500 | 12.150 | 12.400 | 12.400 | 342,000 |
| 2024-05-24 | 11.900 | 12.250 | 11.900 | 12.100 | 12.100 | 158,000 |
| 2024-05-23 | 12.100 | 12.100 | 11.750 | 11.900 | 11.900 | 327,000 |
| 2024-05-22 | 12.450 | 12.500 | 12.000 | 12.100 | 12.100 | 396,000 |
| 2024-05-21 | 12.300 | 12.650 | 12.050 | 12.450 | 12.450 | 546,000 |
| 2024-05-20 | 11.600 | 12.700 | 11.600 | 12.000 | 12.000 | 893,000 |
| 2024-05-17 | 11.600 | 11.650 | 11.500 | 11.600 | 11.600 | 115,000 |
| 2024-05-16 | 11.600 | 11.700 | 11.450 | 11.650 | 11.650 | 225,000 |
| 2024-05-15 | 11.500 | 11.650 | 11.500 | 11.600 | 11.600 | 171,000 |
| 2024-05-14 | 11.800 | 11.850 | 11.500 | 11.500 | 11.500 | 163,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.