Trinity Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 9.150 | 9.230 | 9.060 | 9.210 | 9.210 | 161,000 |
| 2023-02-15 | 9.400 | 9.860 | 9.210 | 9.220 | 9.220 | 1,659,000 |
| 2023-02-14 | 9.000 | 9.020 | 8.930 | 8.980 | 8.980 | 61,000 |
| 2023-02-13 | 8.920 | 9.000 | 8.880 | 8.980 | 8.980 | 45,000 |
| 2023-02-10 | 9.060 | 9.060 | 8.910 | 8.920 | 8.920 | 66,000 |
| 2023-02-09 | 9.050 | 9.070 | 9.010 | 9.060 | 9.060 | 60,000 |
| 2023-02-08 | 9.060 | 9.080 | 9.030 | 9.060 | 9.060 | 23,000 |
| 2023-02-07 | 9.080 | 9.080 | 9.010 | 9.060 | 9.060 | 27,000 |
| 2023-02-06 | 9.050 | 9.100 | 9.020 | 9.060 | 9.060 | 44,000 |
| 2023-02-03 | 9.060 | 9.060 | 8.990 | 9.050 | 9.050 | 111,000 |
| 2023-02-02 | 8.920 | 9.090 | 8.920 | 9.060 | 9.060 | 129,000 |
| 2023-02-01 | 8.880 | 8.970 | 8.880 | 8.940 | 8.940 | 77,000 |
| 2023-01-31 | 8.930 | 8.980 | 8.870 | 8.920 | 8.920 | 112,000 |
| 2023-01-30 | 8.900 | 9.010 | 8.890 | 8.960 | 8.960 | 207,000 |
| 2023-01-17 | 8.830 | 8.910 | 8.830 | 8.880 | 8.880 | 58,000 |
| 2023-01-16 | 8.800 | 8.890 | 8.760 | 8.810 | 8.810 | 62,000 |
| 2023-01-13 | 8.830 | 8.880 | 8.810 | 8.840 | 8.840 | 22,000 |
| 2023-01-12 | 8.920 | 8.920 | 8.770 | 8.840 | 8.840 | 84,000 |
| 2023-01-11 | 8.900 | 8.950 | 8.860 | 8.920 | 8.920 | 14,000 |
| 2023-01-10 | 8.860 | 9.000 | 8.840 | 8.880 | 8.880 | 22,000 |
| 2023-01-09 | 8.990 | 9.000 | 8.830 | 8.860 | 8.860 | 71,000 |
| 2023-01-06 | 8.920 | 8.990 | 8.830 | 8.860 | 8.860 | 108,000 |
| 2023-01-05 | 9.060 | 9.060 | 8.950 | 8.990 | 8.990 | 47,000 |
| 2023-01-04 | 9.000 | 9.000 | 8.930 | 8.950 | 8.950 | 24,000 |
| 2023-01-03 | 9.020 | 9.020 | 8.870 | 8.980 | 8.980 | 91,000 |
| 2022-12-30 | 9.020 | 9.050 | 8.890 | 8.950 | 8.950 | 96,000 |
| 2022-12-29 | 8.880 | 8.990 | 8.830 | 8.990 | 8.990 | 20,000 |
| 2022-12-28 | 8.880 | 9.010 | 8.880 | 8.960 | 8.960 | 28,000 |
| 2022-12-27 | 9.000 | 9.070 | 8.910 | 8.910 | 8.910 | 196,000 |
| 2022-12-26 | 9.120 | 9.120 | 8.950 | 9.000 | 9.000 | 103,000 |
| 2022-12-23 | 9.290 | 9.290 | 9.060 | 9.120 | 9.120 | 49,000 |
| 2022-12-22 | 9.500 | 9.840 | 9.160 | 9.160 | 9.160 | 333,000 |
| 2022-12-21 | 9.190 | 9.190 | 9.020 | 9.050 | 9.050 | 51,000 |
| 2022-12-20 | 9.300 | 9.300 | 9.030 | 9.080 | 9.080 | 54,000 |
| 2022-12-19 | 9.340 | 9.340 | 9.210 | 9.250 | 9.250 | 62,000 |
| 2022-12-16 | 9.230 | 9.230 | 9.150 | 9.200 | 9.200 | 59,000 |
| 2022-12-15 | 9.180 | 9.190 | 9.090 | 9.180 | 9.180 | 65,000 |
| 2022-12-14 | 9.170 | 9.210 | 9.070 | 9.150 | 9.150 | 66,000 |
| 2022-12-13 | 9.170 | 9.170 | 9.000 | 9.040 | 9.040 | 69,000 |
| 2022-12-12 | 8.960 | 9.070 | 8.880 | 8.980 | 8.980 | 35,000 |
| 2022-12-09 | 9.050 | 9.200 | 8.960 | 8.960 | 8.960 | 111,000 |
| 2022-12-08 | 9.050 | 9.100 | 9.000 | 9.000 | 9.000 | 92,000 |
| 2022-12-07 | 9.220 | 9.220 | 9.000 | 9.050 | 9.050 | 68,000 |
| 2022-12-06 | 9.250 | 9.250 | 9.070 | 9.090 | 9.090 | 79,000 |
| 2022-12-05 | 9.300 | 9.300 | 9.170 | 9.250 | 9.250 | 77,000 |
| 2022-12-02 | 9.550 | 9.550 | 9.000 | 9.220 | 9.220 | 239,000 |
| 2022-12-01 | 9.530 | 9.750 | 9.400 | 9.450 | 9.450 | 226,000 |
| 2022-11-30 | 9.450 | 10.050 | 9.440 | 9.520 | 9.520 | 1,334,000 |
| 2022-11-29 | 9.020 | 9.190 | 9.020 | 9.180 | 9.180 | 137,000 |
| 2022-11-28 | 9.200 | 9.200 | 9.050 | 9.050 | 9.050 | 91,000 |
| 2022-11-25 | 9.430 | 9.430 | 9.100 | 9.150 | 9.150 | 367,000 |
| 2022-11-24 | 9.550 | 10.200 | 9.300 | 9.430 | 9.430 | 2,059,000 |
| 2022-11-23 | 8.550 | 9.370 | 8.550 | 9.370 | 9.370 | 1,974,000 |
| 2022-11-22 | 8.500 | 8.580 | 8.480 | 8.520 | 8.520 | 68,000 |
| 2022-11-21 | 8.500 | 8.530 | 8.490 | 8.500 | 8.500 | 20,000 |
| 2022-11-18 | 8.570 | 8.630 | 8.490 | 8.530 | 8.530 | 83,000 |
| 2022-11-17 | 8.590 | 8.610 | 8.550 | 8.600 | 8.600 | 32,000 |
| 2022-11-16 | 8.700 | 8.700 | 8.480 | 8.510 | 8.510 | 81,000 |
| 2022-11-15 | 8.800 | 8.800 | 8.680 | 8.700 | 8.700 | 18,000 |
| 2022-11-14 | 8.730 | 8.770 | 8.700 | 8.730 | 8.730 | 163,000 |
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.