Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	9.900	10.850	9.900	10.850	10.850	2,512,000
2024-02-01	9.840	9.970	9.840	9.890	9.890	63,000
2024-01-31	9.850	9.900	9.780	9.830	9.830	39,000
2024-01-30	9.880	9.880	9.760	9.850	9.850	32,000
2024-01-29	9.850	9.880	9.740	9.880	9.880	35,000
2024-01-26	9.950	9.980	9.800	9.900	9.900	57,000
2024-01-25	9.790	9.970	9.790	9.800	9.800	40,000
2024-01-24	9.800	9.800	9.720	9.790	9.790	34,000
2024-01-23	9.750	9.770	9.690	9.690	9.690	52,000
2024-01-22	9.700	9.900	9.650	9.900	9.900	35,000
2024-01-19	9.710	9.800	9.610	9.770	9.770	83,000
2024-01-18	9.820	9.820	9.630	9.710	9.710	77,000
2024-01-17	9.850	9.850	9.670	9.840	9.840	96,000
2024-01-16	9.850	9.930	9.550	9.850	9.850	46,000
2024-01-15	9.860	9.960	9.850	9.860	9.860	56,271
2024-01-12	9.870	9.990	9.860	9.890	9.890	30,000
2024-01-11	9.840	9.970	9.840	9.910	9.910	25,000
2024-01-10	9.960	10.000	9.910	9.910	9.910	32,000
2024-01-09	10.050	10.050	9.970	9.990	9.990	30,000
2024-01-08	10.100	10.100	10.050	10.100	10.100	36,000
2024-01-05	10.000	10.150	10.000	10.100	10.100	42,000
2024-01-04	10.050	10.050	10.000	10.050	10.050	23,000
2024-01-03	10.150	10.150	10.000	10.050	10.050	18,000
2024-01-02	10.150	10.200	10.000	10.150	10.150	39,000
2023-12-29	10.200	10.200	10.050	10.150	10.150	43,000
2023-12-28	10.000	10.150	10.000	10.150	10.150	50,000
2023-12-27	10.000	10.000	9.950	10.000	10.000	31,000
2023-12-26	10.000	10.000	10.000	10.000	10.000	2,000
2023-12-25	10.050	10.150	9.990	10.050	10.050	34,000
2023-12-22	9.980	10.050	9.950	10.050	10.050	14,000
2023-12-21	10.000	10.000	9.960	9.980	9.980	26,000
2023-12-20	10.000	10.050	9.980	10.050	10.050	22,000
2023-12-19	9.960	10.100	9.900	10.050	10.050	73,000
2023-12-18	10.050	10.050	9.920	9.980	9.980	107,000
2023-12-15	10.200	10.200	9.980	10.000	10.000	133,000
2023-12-14	10.200	10.200	10.000	10.100	10.100	25,000
2023-12-13	10.150	10.200	10.000	10.150	10.150	51,000
2023-12-12	9.880	10.050	9.880	10.050	10.050	56,000
2023-12-11	10.150	10.150	9.960	9.990	9.990	117,000
2023-12-08	10.250	10.250	10.100	10.100	10.100	71,000
2023-12-07	10.350	10.350	10.150	10.250	10.250	128,000
2023-12-06	10.250	10.450	10.100	10.450	10.450	289,000
2023-12-05	10.250	10.600	10.100	10.350	10.350	647,000
2023-12-04	10.300	10.550	10.150	10.400	10.400	641,000
2023-12-01	10.200	10.400	9.990	10.350	10.350	1,055,000
2023-11-30	9.990	10.300	9.910	10.000	10.000	389,000
2023-11-29	9.940	10.100	9.940	9.980	9.980	159,000
2023-11-28	9.940	9.940	9.780	9.940	9.940	64,000
2023-11-27	9.870	10.150	9.870	9.940	9.940	77,000
2023-11-24	9.900	10.000	9.860	10.000	10.000	27,000
2023-11-23	9.970	10.100	9.900	9.900	9.900	74,000
2023-11-22	9.760	10.100	9.700	9.990	9.990	243,000
2023-11-21	9.900	9.910	9.770	9.880	9.880	59,000
2023-11-20	9.950	10.000	9.950	9.960	9.960	22,000
2023-11-17	10.000	10.050	9.900	9.910	9.910	28,000
2023-11-16	9.980	10.150	9.860	10.100	10.100	56,000
2023-11-15	9.900	10.000	9.870	9.980	9.980	26,000
2023-11-14	9.880	9.990	9.730	9.990	9.990	58,000
2023-11-13	9.610	10.000	9.610	9.780	9.780	68,000
2023-11-10	9.860	9.860	9.690	9.720	9.720	45,000

← NewerPage 12 of 21 · 1,226 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.