Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	10.000	10.300	9.800	10.300	10.300	613,000
2022-08-16	9.980	10.050	9.900	9.950	9.950	115,000
2022-08-15	9.990	10.000	9.850	9.960	9.960	64,000
2022-08-12	9.720	9.930	9.720	9.930	9.930	82,000
2022-08-11	9.960	9.960	9.800	9.800	9.800	84,000
2022-08-10	9.680	10.000	9.680	9.800	9.800	44,000
2022-08-09	9.750	9.750	9.580	9.680	9.680	53,000
2022-08-08	9.830	9.830	9.700	9.720	9.720	40,000
2022-08-05	9.470	9.900	9.470	9.850	9.850	55,000
2022-08-04	9.700	9.700	9.520	9.650	9.650	42,000
2022-08-03	9.850	9.850	9.790	9.810	9.810	24,000
2022-08-02	9.950	9.950	9.850	9.880	9.880	30,000
2022-08-01	9.920	9.970	9.900	9.930	9.930	26,000
2022-07-29	9.940	10.100	9.890	9.910	9.910	230,000
2022-07-28	9.850	10.150	9.840	9.940	9.940	63,000
2022-07-27	9.700	9.990	9.600	9.990	9.990	132,000
2022-07-26	10.100	10.200	9.850	9.900	9.900	142,000
2022-07-25	10.400	10.550	10.050	10.200	10.200	96,000
2022-07-22	9.990	10.200	9.990	10.150	10.150	248,000
2022-07-21	9.810	10.000	9.810	9.990	9.990	80,000
2022-07-20	10.000	10.000	9.620	9.940	9.940	95,000
2022-07-19	9.850	10.000	9.850	9.940	9.940	48,000
2022-07-18	9.360	10.200	9.350	9.880	9.880	130,000
2022-07-15	9.420	9.500	9.350	9.400	9.400	46,000
2022-07-14	9.310	9.460	9.310	9.440	9.440	33,000
2022-07-13	9.150	9.580	9.150	9.400	9.400	116,000
2022-07-12	9.600	9.600	9.200	9.250	9.250	181,000
2022-07-11	9.770	9.870	9.520	9.600	9.600	92,000
2022-07-08	9.650	9.820	9.620	9.770	9.770	240,000
2022-07-07	9.510	9.670	9.420	9.610	9.610	77,000
2022-07-06	9.710	9.710	9.290	9.510	9.510	104,000
2022-07-05	9.060	9.770	9.060	9.770	9.770	90,000
2022-07-04	8.990	9.090	8.990	9.040	9.040	173,000
2022-07-01	9.420	9.420	8.910	8.950	8.950	153,000
2022-06-30	9.530	9.580	9.360	9.420	9.420	95,000
2022-06-29	9.600	9.780	9.600	9.660	9.660	54,000
2022-06-28	9.900	9.900	9.640	9.690	9.690	89,000
2022-06-27	10.000	10.000	9.840	9.880	9.880	71,000
2022-06-24	9.700	10.200	9.700	9.800	9.800	183,000
2022-06-23	9.440	9.790	9.320	9.700	9.700	157,000
2022-06-22	9.930	9.930	9.500	9.580	9.580	220,000
2022-06-21	9.900	10.100	9.900	9.910	9.910	121,000
2022-06-20	10.350	10.350	9.800	9.800	9.800	374,000
2022-06-17	9.950	10.350	9.950	10.350	10.350	92,000
2022-06-16	10.550	10.600	10.200	10.250	10.250	126,000
2022-06-15	10.200	10.500	10.200	10.400	10.400	117,000
2022-06-14	10.600	10.600	10.150	10.300	10.300	126,000
2022-06-13	10.700	10.750	10.550	10.600	10.600	74,000
2022-06-10	10.750	11.000	10.700	10.700	10.700	227,000
2022-06-09	10.750	10.750	10.650	10.650	10.650	57,000
2022-06-08	10.600	10.800	10.600	10.750	10.750	121,000
2022-06-07	10.900	10.900	10.550	10.550	10.550	144,000
2022-06-06	10.900	10.950	10.750	10.800	10.800	150,000
2022-06-02	10.900	11.100	10.700	10.900	10.900	129,000
2022-06-01	11.000	11.200	10.900	10.900	10.900	254,000
2022-05-31	11.050	11.050	10.700	10.900	10.900	198,000
2022-05-30	11.400	11.400	10.950	11.050	11.050	279,000
2022-05-27	11.350	11.550	11.000	11.000	11.000	793,000
2022-05-26	11.800	12.000	11.050	11.450	11.450	2,072,000
2022-05-25	10.100	11.100	10.100	11.100	11.100	528,000

← NewerPage 18 of 21 · 1,222 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.