Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.600	9.740	9.500	9.710	9.710	180,000
2023-05-17	9.410	9.530	9.350	9.500	9.500	209,000
2023-05-16	9.500	9.500	9.390	9.450	9.450	190,000
2023-05-15	9.500	9.500	9.430	9.470	9.470	54,000
2023-05-12	9.560	9.700	9.500	9.520	9.520	170,000
2023-05-11	9.790	9.790	9.580	9.760	9.760	57,000
2023-05-10	9.930	9.930	9.700	9.790	9.790	52,000
2023-05-09	9.820	9.880	9.730	9.820	9.820	28,000
2023-05-08	9.820	9.820	9.750	9.820	9.820	59,000
2023-05-05	9.790	9.900	9.630	9.820	9.820	50,000
2023-05-04	9.590	9.800	9.580	9.790	9.790	57,000
2023-05-03	9.520	9.730	9.500	9.570	9.570	90,000
2023-05-02	9.700	9.700	9.580	9.580	9.580	61,000
2023-04-28	9.640	9.670	9.640	9.650	9.650	27,000
2023-04-27	9.620	9.620	9.600	9.600	9.600	8,000
2023-04-26	9.560	9.620	9.500	9.600	9.600	91,000
2023-04-25	9.720	9.720	9.630	9.660	9.660	47,000
2023-04-24	9.860	10.000	9.520	9.850	9.850	103,000
2023-04-21	9.750	9.900	9.500	9.860	9.860	83,000
2023-04-20	9.740	9.950	9.680	9.900	9.900	56,000
2023-04-19	9.800	9.800	9.750	9.750	9.750	48,000
2023-04-18	9.790	9.880	9.750	9.780	9.780	96,000
2023-04-17	9.780	9.850	9.720	9.780	9.780	179,000
2023-04-14	9.780	9.940	9.750	9.780	9.780	83,000
2023-04-13	9.710	9.890	9.660	9.780	9.780	131,000
2023-04-12	9.740	9.860	9.740	9.760	9.760	51,000
2023-04-11	9.700	9.880	9.690	9.740	9.740	173,000
2023-04-10	9.780	9.780	9.690	9.720	9.720	143,000
2023-04-07	9.900	9.900	9.770	9.770	9.770	163,000
2023-04-06	10.300	10.300	9.820	9.830	9.830	256,000
2023-03-31	9.940	9.970	9.820	9.840	9.840	110,000
2023-03-30	9.960	9.980	9.900	9.930	9.930	68,000
2023-03-29	9.900	9.990	9.900	9.960	9.960	70,000
2023-03-28	9.990	9.990	9.920	9.920	9.920	139,000
2023-03-27	10.000	10.000	9.930	10.000	10.000	157,000
2023-03-24	9.900	9.970	9.900	9.930	9.930	303,000
2023-03-23	9.900	9.990	9.900	9.900	9.900	101,000
2023-03-22	9.930	10.000	9.900	9.970	9.970	123,000
2023-03-21	9.960	9.960	9.880	9.910	9.910	50,000
2023-03-20	9.880	9.940	9.800	9.880	9.880	117,000
2023-03-17	9.900	9.900	9.820	9.820	9.820	36,000
2023-03-16	9.820	9.900	9.750	9.820	9.820	92,000
2023-03-15	9.990	9.990	9.860	9.880	9.880	103,000
2023-03-14	10.000	10.000	9.900	9.920	9.920	165,000
2023-03-13	9.690	10.050	9.630	10.000	10.000	253,000
2023-03-10	9.780	9.860	9.610	9.690	9.690	381,000
2023-03-09	9.680	10.250	9.660	9.870	9.870	754,000
2023-03-08	9.670	9.800	9.580	9.670	9.670	254,000
2023-03-07	9.650	9.780	9.630	9.670	9.670	211,000
2023-03-06	9.230	9.750	9.230	9.650	9.650	478,000
2023-03-03	9.250	9.340	9.200	9.230	9.230	186,000
2023-03-02	9.180	9.230	9.140	9.200	9.200	106,000
2023-03-01	9.170	9.350	9.150	9.180	9.180	99,000
2023-02-24	9.220	9.220	9.150	9.170	9.170	65,000
2023-02-23	9.260	9.260	9.150	9.200	9.200	83,000
2023-02-22	9.110	9.200	9.030	9.180	9.180	152,000
2023-02-21	9.190	9.200	9.000	9.170	9.170	97,000
2023-02-20	9.260	9.260	9.150	9.190	9.190	42,000
2023-02-17	9.210	9.210	9.130	9.130	9.130	44,000
2023-02-16	9.150	9.230	9.060	9.210	9.210	161,000

← NewerPage 15 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.