Trinity Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8.790 | 8.980 | 8.660 | 8.730 | 8.730 | 48,000 |
| 2022-11-10 | 8.650 | 8.700 | 8.630 | 8.660 | 8.660 | 17,000 |
| 2022-11-09 | 8.660 | 8.780 | 8.520 | 8.700 | 8.700 | 67,000 |
| 2022-11-08 | 8.700 | 8.720 | 8.600 | 8.610 | 8.610 | 72,000 |
| 2022-11-07 | 8.690 | 8.750 | 8.660 | 8.690 | 8.690 | 71,000 |
| 2022-11-04 | 8.600 | 8.700 | 8.560 | 8.690 | 8.690 | 31,000 |
| 2022-11-03 | 8.510 | 8.680 | 8.500 | 8.630 | 8.630 | 54,000 |
| 2022-11-02 | 8.450 | 8.600 | 8.450 | 8.590 | 8.590 | 108,000 |
| 2022-11-01 | 8.500 | 8.600 | 8.450 | 8.450 | 8.450 | 15,000 |
| 2022-10-31 | 8.360 | 8.470 | 8.300 | 8.330 | 8.330 | 44,000 |
| 2022-10-28 | 8.600 | 8.600 | 8.320 | 8.320 | 8.320 | 73,000 |
| 2022-10-27 | 8.420 | 8.590 | 8.410 | 8.480 | 8.480 | 98,000 |
| 2022-10-26 | 8.510 | 8.580 | 8.380 | 8.500 | 8.500 | 72,000 |
| 2022-10-25 | 8.440 | 8.600 | 8.310 | 8.510 | 8.510 | 142,000 |
| 2022-10-24 | 8.430 | 8.590 | 8.430 | 8.580 | 8.580 | 39,000 |
| 2022-10-21 | 8.700 | 8.700 | 8.500 | 8.570 | 8.570 | 26,000 |
| 2022-10-20 | 8.580 | 8.600 | 8.480 | 8.580 | 8.580 | 50,000 |
| 2022-10-19 | 8.750 | 8.750 | 8.680 | 8.680 | 8.680 | 23,000 |
| 2022-10-18 | 8.880 | 8.880 | 8.700 | 8.750 | 8.750 | 51,000 |
| 2022-10-17 | 8.670 | 8.870 | 8.670 | 8.870 | 8.870 | 32,000 |
| 2022-10-14 | 8.840 | 8.920 | 8.840 | 8.870 | 8.870 | 48,000 |
| 2022-10-13 | 8.800 | 9.000 | 8.400 | 8.420 | 8.420 | 112,000 |
| 2022-10-12 | 8.770 | 8.820 | 8.710 | 8.760 | 8.760 | 35,000 |
| 2022-10-11 | 8.750 | 8.800 | 8.490 | 8.760 | 8.760 | 152,000 |
| 2022-10-07 | 8.830 | 8.830 | 8.730 | 8.790 | 8.790 | 37,000 |
| 2022-10-06 | 8.910 | 9.000 | 8.820 | 8.830 | 8.830 | 96,000 |
| 2022-10-05 | 9.150 | 9.190 | 9.000 | 9.000 | 9.000 | 59,000 |
| 2022-10-04 | 9.150 | 9.150 | 8.980 | 9.110 | 9.110 | 40,000 |
| 2022-10-03 | 8.790 | 8.870 | 8.730 | 8.870 | 8.870 | 26,000 |
| 2022-09-30 | 8.700 | 8.850 | 8.500 | 8.790 | 8.790 | 96,000 |
| 2022-09-29 | 8.700 | 8.830 | 8.500 | 8.700 | 8.700 | 151,000 |
| 2022-09-28 | 9.050 | 9.050 | 8.700 | 8.700 | 8.700 | 186,000 |
| 2022-09-27 | 9.530 | 9.530 | 9.010 | 9.140 | 9.140 | 38,000 |
| 2022-09-26 | 9.200 | 9.270 | 8.580 | 9.170 | 9.170 | 140,000 |
| 2022-09-23 | 9.500 | 9.500 | 9.160 | 9.400 | 9.400 | 63,000 |
| 2022-09-22 | 9.420 | 9.500 | 9.360 | 9.500 | 9.500 | 58,000 |
| 2022-09-21 | 9.530 | 9.550 | 9.410 | 9.420 | 9.420 | 77,000 |
| 2022-09-20 | 9.610 | 9.700 | 9.610 | 9.650 | 9.650 | 30,000 |
| 2022-09-19 | 9.540 | 9.740 | 9.540 | 9.630 | 9.630 | 11,000 |
| 2022-09-16 | 9.820 | 9.820 | 9.600 | 9.660 | 9.660 | 144,000 |
| 2022-09-15 | 9.980 | 9.980 | 9.750 | 9.820 | 9.820 | 54,000 |
| 2022-09-14 | 9.750 | 9.860 | 9.750 | 9.860 | 9.860 | 10,000 |
| 2022-09-13 | 9.820 | 9.900 | 9.730 | 9.900 | 9.900 | 104,000 |
| 2022-09-12 | 9.660 | 9.870 | 9.660 | 9.790 | 9.790 | 61,000 |
| 2022-09-08 | 9.600 | 9.800 | 9.600 | 9.750 | 9.750 | 74,000 |
| 2022-09-07 | 9.600 | 9.850 | 9.590 | 9.590 | 9.590 | 47,000 |
| 2022-09-06 | 9.670 | 9.910 | 9.560 | 9.620 | 9.620 | 106,000 |
| 2022-09-05 | 9.690 | 9.700 | 9.570 | 9.650 | 9.650 | 78,000 |
| 2022-09-02 | 9.820 | 9.990 | 9.690 | 9.730 | 9.730 | 93,000 |
| 2022-09-01 | 9.970 | 9.970 | 9.750 | 9.820 | 9.820 | 116,000 |
| 2022-08-31 | 9.910 | 9.990 | 9.870 | 9.970 | 9.970 | 63,000 |
| 2022-08-30 | 9.950 | 9.990 | 9.800 | 9.910 | 9.910 | 143,000 |
| 2022-08-29 | 10.000 | 10.000 | 9.650 | 9.850 | 9.850 | 83,579 |
| 2022-08-26 | 10.150 | 10.150 | 9.990 | 10.050 | 10.050 | 80,000 |
| 2022-08-25 | 10.150 | 10.200 | 10.000 | 10.100 | 10.100 | 79,000 |
| 2022-08-24 | 10.050 | 10.150 | 9.960 | 10.000 | 10.000 | 26,000 |
| 2022-08-23 | 10.000 | 10.050 | 9.830 | 10.050 | 10.050 | 142,000 |
| 2022-08-22 | 10.150 | 10.150 | 10.000 | 10.100 | 10.100 | 87,000 |
| 2022-08-19 | 10.200 | 10.250 | 10.100 | 10.150 | 10.150 | 191,000 |
| 2022-08-18 | 10.300 | 10.300 | 10.050 | 10.050 | 10.050 | 139,000 |
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.