Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	9.870	9.870	9.860	9.860	9.860	4,000
2023-11-08	9.820	9.880	9.800	9.880	9.880	16,000
2023-11-07	9.950	9.950	9.870	9.920	9.920	26,000
2023-11-06	9.910	10.000	9.890	9.950	9.950	48,000
2023-11-03	10.150	10.150	9.930	9.950	9.950	17,000
2023-11-02	10.200	10.250	9.830	10.050	10.050	44,000
2023-11-01	9.980	10.000	9.820	10.000	10.000	26,000
2023-10-31	9.920	10.250	9.700	9.950	9.950	141,000
2023-10-30	9.680	10.250	9.610	10.200	10.200	162,000
2023-10-27	9.680	9.680	9.600	9.600	9.600	13,000
2023-10-26	9.640	9.650	9.640	9.640	9.640	10,000
2023-10-25	9.680	9.720	9.680	9.720	9.720	17,000
2023-10-24	9.540	9.700	9.520	9.700	9.700	15,000
2023-10-23	9.600	9.610	9.570	9.570	9.570	32,000
2023-10-20	9.600	9.630	9.540	9.560	9.560	12,000
2023-10-19	9.680	9.700	9.610	9.630	9.630	31,000
2023-10-18	9.720	9.720	9.610	9.680	9.680	19,000
2023-10-17	9.750	9.990	9.720	9.720	9.720	43,000
2023-10-16	9.890	9.910	9.710	9.870	9.870	4,000
2023-10-13	9.890	9.900	9.690	9.890	9.890	24,000
2023-10-12	9.740	9.940	9.730	9.910	9.910	57,000
2023-10-11	9.650	9.790	9.500	9.740	9.740	55,000
2023-10-06	9.850	9.850	9.620	9.620	9.620	27,000
2023-10-05	9.650	9.670	9.650	9.670	9.670	21,000
2023-10-04	9.630	9.640	9.610	9.640	9.640	55,000
2023-10-03	10.000	10.000	9.880	9.880	9.880	8,000
2023-10-02	9.860	10.000	9.850	9.930	9.930	17,000
2023-09-28	9.770	10.100	9.770	9.950	9.950	75,000
2023-09-27	9.790	9.800	9.670	9.670	9.670	26,000
2023-09-26	9.630	9.800	9.630	9.790	9.790	49,000
2023-09-25	9.670	9.680	9.620	9.630	9.630	24,000
2023-09-22	9.560	9.670	9.550	9.670	9.670	17,000
2023-09-21	9.610	9.610	9.500	9.600	9.600	67,000
2023-09-20	9.800	9.840	9.600	9.680	9.680	87,000
2023-09-19	9.720	9.830	9.600	9.800	9.800	157,000
2023-09-18	9.770	9.800	9.700	9.780	9.780	76,000
2023-09-15	9.810	9.840	9.720	9.840	9.840	46,000
2023-09-14	9.860	9.960	9.600	9.930	9.930	200,000
2023-09-13	9.600	9.900	9.500	9.860	9.860	208,000
2023-09-12	9.550	9.740	9.500	9.600	9.600	103,000
2023-09-11	9.890	10.300	9.500	9.500	9.500	217,000
2023-09-08	9.800	9.800	9.700	9.700	9.700	42,000
2023-09-07	9.830	9.880	9.800	9.800	9.800	20,000
2023-09-06	9.810	9.890	9.690	9.830	9.830	126,000
2023-09-05	9.910	9.910	9.800	9.880	9.880	106,000
2023-09-04	9.840	9.900	9.830	9.900	9.900	29,000
2023-09-01	9.810	9.880	9.810	9.860	9.860	58,000
2023-08-31	9.950	10.000	9.890	9.890	9.890	57,000
2023-08-30	9.980	9.980	9.930	9.970	9.970	30,000
2023-08-29	9.900	10.000	9.850	10.000	10.000	30,000
2023-08-28	9.920	9.920	9.900	9.900	9.900	14,000
2023-08-25	9.930	9.950	9.900	9.950	9.950	25,000
2023-08-24	9.950	10.000	9.920	9.950	9.950	56,000
2023-08-23	9.900	9.950	9.890	9.950	9.950	29,000
2023-08-22	10.000	10.000	9.900	10.000	10.000	20,000
2023-08-21	10.000	10.000	9.910	9.920	9.920	34,000
2023-08-18	9.960	10.050	9.960	10.000	10.000	38,000
2023-08-17	10.000	10.150	10.000	10.000	10.000	31,000
2023-08-16	10.050	10.050	9.990	10.000	10.000	32,000
2023-08-15	9.960	10.100	9.950	10.050	10.050	60,000

← NewerPage 13 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.