Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	11.750	11.800	11.450	11.750	11.750	158,000
2024-05-10	11.700	11.800	11.450	11.700	11.700	140,000
2024-05-09	11.450	12.000	11.450	11.750	11.750	213,000
2024-05-08	11.400	11.400	11.250	11.400	11.400	72,000
2024-05-07	11.500	11.700	11.100	11.300	11.300	125,000
2024-05-06	12.100	12.100	11.550	11.800	11.800	172,000
2024-05-03	11.400	12.000	10.950	11.900	11.900	511,000
2024-05-02	10.900	10.950	10.800	10.950	10.950	134,000
2024-04-30	11.050	11.200	10.850	10.900	10.900	143,000
2024-04-29	11.050	11.200	10.900	11.050	11.050	139,000
2024-04-26	11.100	11.150	10.800	11.050	11.050	127,000
2024-04-25	10.650	11.250	10.600	11.100	11.100	268,000
2024-04-24	10.750	10.750	10.550	10.650	10.650	103,000
2024-04-23	10.900	10.900	10.500	10.600	10.600	94,000
2024-04-22	10.500	10.850	10.500	10.550	10.550	99,000
2024-04-19	10.750	10.750	10.450	10.600	10.600	272,000
2024-04-18	10.950	10.950	10.600	10.750	10.750	238,000
2024-04-17	10.900	11.250	10.800	10.850	10.850	194,000
2024-04-16	11.400	11.450	10.750	10.800	10.800	428,000
2024-04-15	11.650	11.900	11.500	11.600	11.600	295,000
2024-04-12	11.500	12.500	11.300	12.100	12.100	848,000
2024-04-11	11.200	12.400	11.200	12.400	12.400	877,000
2024-04-10	11.300	11.400	11.150	11.300	11.300	130,000
2024-04-09	11.250	11.450	11.150	11.350	11.350	186,000
2024-04-08	10.950	11.450	10.950	11.250	11.250	257,000
2024-04-03	10.950	11.300	10.850	11.150	11.150	202,000
2024-04-02	10.900	11.100	10.850	10.950	10.950	137,000
2024-04-01	11.100	11.250	10.850	10.950	10.950	137,000
2024-03-29	10.950	11.200	10.900	11.050	11.050	69,000
2024-03-28	11.100	11.100	10.900	10.950	10.950	103,000
2024-03-27	11.000	11.200	10.800	11.000	11.000	160,000
2024-03-26	11.100	11.100	11.100	11.100	11.100	154,230
2024-03-25	10.700	11.100	10.700	11.100	11.100	132,000
2024-03-22	10.850	11.000	10.700	10.700	10.700	217,000
2024-03-21	11.050	11.100	10.800	10.850	10.850	226,000
2024-03-20	11.000	11.000	11.000	11.000	11.000	152,378
2024-03-19	11.000	11.200	10.950	11.000	11.000	119,000
2024-03-18	11.000	11.000	11.000	11.000	11.000	269,066
2024-03-15	11.200	11.200	10.850	11.000	11.000	185,000
2024-03-14	11.300	11.300	10.850	11.200	11.200	183,000
2024-03-13	11.200	11.850	11.100	11.300	11.300	469,000
2024-03-12	11.250	11.400	10.850	11.200	11.200	443,000
2024-03-11	11.300	11.700	11.300	11.500	11.500	296,000
2024-03-08	12.100	12.200	11.250	11.750	11.750	1,083,000
2024-03-07	12.900	13.100	12.050	12.500	12.500	732,000
2024-03-06	12.900	13.200	12.700	12.900	12.900	532,000
2024-03-05	12.650	13.150	12.550	13.000	13.000	566,000
2024-03-04	13.700	13.700	12.350	12.650	12.650	1,206,000
2024-03-01	13.550	14.000	13.450	13.500	13.500	1,034,000
2024-02-29	14.100	14.400	13.350	14.150	14.150	2,948,000
2024-02-27	12.700	13.850	12.700	13.850	13.850	3,221,000
2024-02-26	13.100	13.150	12.450	12.600	12.600	1,163,000
2024-02-23	13.500	13.550	13.000	13.100	13.100	1,427,000
2024-02-22	14.000	14.350	13.000	13.800	13.800	4,105,000
2024-02-21	13.000	13.400	12.500	13.400	13.400	2,977,000
2024-02-20	11.100	12.200	11.050	12.200	12.200	2,071,000
2024-02-19	10.800	11.250	10.650	11.100	11.100	1,087,000
2024-02-16	10.500	10.900	10.300	10.850	10.850	719,000
2024-02-15	10.650	10.700	10.150	10.600	10.600	915,000
2024-02-05	11.000	11.050	9.900	10.200	10.200	1,725,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.