Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	10.000	10.000	9.810	9.960	9.960	57,000
2023-08-11	10.100	10.100	10.000	10.000	10.000	97,000
2023-08-10	10.150	10.350	10.000	10.300	10.300	121,000
2023-08-09	10.300	10.300	10.100	10.300	10.300	52,000
2023-08-08	10.350	10.400	10.200	10.300	10.300	42,000
2023-08-07	10.600	10.600	10.400	10.400	10.400	20,000
2023-08-04	10.400	10.700	10.150	10.700	10.700	90,000
2023-08-03	10.600	10.600	10.600	10.600	10.600	0
2023-08-02	10.550	11.300	10.450	10.600	10.600	217,000
2023-08-01	10.200	10.900	10.000	10.550	10.550	259,000
2023-07-31	10.200	10.400	10.200	10.200	10.200	62,000
2023-07-28	10.250	10.350	10.200	10.200	10.200	75,000
2023-07-27	10.200	10.450	10.200	10.250	10.250	118,000
2023-07-26	10.300	10.300	10.200	10.250	10.250	80,000
2023-07-25	10.500	10.500	10.250	10.350	10.350	60,000
2023-07-24	10.300	10.400	10.300	10.400	10.400	91,000
2023-07-21	10.300	10.400	10.200	10.400	10.400	30,000
2023-07-20	10.300	10.400	10.300	10.400	10.400	23,000
2023-07-19	10.300	10.400	10.200	10.400	10.400	38,000
2023-07-18	10.300	10.650	10.150	10.300	10.300	199,000
2023-07-17	10.350	10.600	10.200	10.400	10.400	212,000
2023-07-14	10.400	10.500	10.300	10.400	10.400	169,000
2023-07-13	10.350	10.600	10.250	10.350	10.350	208,000
2023-07-12	10.550	10.750	10.200	10.350	10.350	498,000
2023-07-11	11.900	12.000	10.400	10.900	10.900	795,000
2023-07-10	10.400	11.400	10.400	11.400	11.400	1,078,000
2023-07-07	10.200	10.500	10.200	10.400	10.400	91,000
2023-07-06	10.350	10.400	10.200	10.200	10.200	189,000
2023-07-05	10.400	10.500	10.300	10.400	10.400	83,000
2023-07-04	10.300	10.500	10.250	10.450	10.450	143,000
2023-07-03	10.350	10.500	10.300	10.400	10.400	180,000
2023-06-30	10.450	10.550	10.200	10.550	10.550	185,000
2023-06-29	10.700	10.700	10.300	10.450	10.450	262,000
2023-06-28	10.550	10.800	10.500	10.750	10.750	224,000
2023-06-27	10.850	10.850	10.400	10.500	10.500	194,000
2023-06-26	10.650	10.700	10.500	10.550	10.550	128,000
2023-06-21	10.700	10.800	10.600	10.700	10.700	164,000
2023-06-20	10.600	10.800	10.500	10.750	10.750	284,000
2023-06-19	11.100	11.100	10.450	10.600	10.600	477,000
2023-06-16	11.700	11.900	10.800	11.200	11.200	1,477,000
2023-06-15	10.450	11.350	10.450	11.350	11.350	1,634,000
2023-06-14	10.400	10.400	10.250	10.350	10.350	67,000
2023-06-13	10.250	10.600	10.150	10.400	10.400	224,000
2023-06-12	10.200	10.200	10.100	10.200	10.200	73,000
2023-06-09	10.350	10.350	10.200	10.200	10.200	95,000
2023-06-08	10.450	10.450	10.250	10.350	10.350	103,000
2023-06-07	10.300	10.400	10.200	10.400	10.400	182,000
2023-06-06	10.300	10.350	10.150	10.300	10.300	213,000
2023-06-05	10.200	10.300	10.050	10.300	10.300	230,000
2023-06-02	10.400	10.400	10.150	10.250	10.250	79,000
2023-06-01	10.400	10.400	10.200	10.200	10.200	219,000
2023-05-31	10.200	10.300	10.200	10.250	10.250	50,000
2023-05-30	10.400	10.400	10.000	10.300	10.300	106,000
2023-05-29	9.990	10.400	9.980	10.250	10.250	206,000
2023-05-26	10.100	10.100	9.970	10.000	10.000	96,000
2023-05-25	10.050	10.050	10.000	10.050	10.050	44,000
2023-05-24	10.150	10.150	9.970	10.000	10.000	95,000
2023-05-23	9.900	10.150	9.900	10.050	10.050	255,000
2023-05-22	9.700	9.990	9.700	9.900	9.900	203,000
2023-05-19	9.710	9.730	9.590	9.720	9.720	244,000

← NewerPage 14 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.