Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	11.050	11.100	10.100	10.100	10.100	765,000
2022-05-23	11.700	11.700	11.000	11.050	11.050	1,981,000
2022-05-20	10.050	11.000	10.050	11.000	11.000	959,000
2022-05-19	9.930	10.300	9.770	10.000	10.000	823,000
2022-05-18	9.170	10.050	9.170	10.050	10.050	875,000
2022-05-17	9.100	9.250	8.940	9.170	9.170	131,000
2022-05-16	8.800	9.080	8.800	9.000	9.000	288,000
2022-05-13	9.000	9.010	8.300	8.950	8.950	1,313,000
2022-05-12	9.810	9.890	9.000	9.000	9.000	884,000
2022-05-11	10.400	10.450	9.960	9.990	9.990	555,000
2022-05-10	10.400	10.750	10.300	10.550	10.550	317,000
2022-05-09	11.000	11.000	10.500	10.500	10.500	212,000
2022-05-06	10.500	10.950	10.450	10.900	10.900	349,000
2022-05-05	10.850	11.000	10.600	10.750	10.750	211,000
2022-05-04	10.600	10.600	10.500	10.600	10.600	39,000
2022-05-03	10.400	10.600	10.300	10.500	10.500	40,000
2022-04-29	10.700	10.700	10.400	10.450	10.450	118,000
2022-04-28	10.400	10.700	10.400	10.500	10.500	140,000
2022-04-27	10.600	10.900	10.250	10.350	10.350	449,000
2022-04-26	11.200	11.250	10.850	11.000	11.000	256,000
2022-04-25	11.550	11.550	11.100	11.200	11.200	262,000
2022-04-22	11.900	11.900	11.500	11.700	11.700	200,000
2022-04-21	11.950	11.950	11.750	11.800	11.800	61,000
2022-04-20	12.050	12.050	11.750	11.750	11.750	137,000
2022-04-19	11.850	12.050	11.850	11.950	11.950	80,000
2022-04-18	11.750	11.950	11.300	11.750	11.750	528,000
2022-04-15	12.250	12.250	11.900	11.950	11.950	457,000
2022-04-14	12.300	12.400	12.150	12.250	12.250	209,000
2022-04-13	12.400	12.650	12.300	12.300	12.300	370,000
2022-04-12	12.400	12.800	12.250	12.300	12.300	228,000
2022-04-11	13.200	13.250	12.450	12.500	12.500	1,471,000
2022-04-08	12.800	13.150	12.500	12.850	12.850	1,311,000
2022-04-07	13.000	13.400	12.550	12.600	12.600	3,242,000
2022-04-06	12.950	13.150	12.550	12.650	12.650	239,000
2022-04-01	12.150	13.200	12.000	12.900	12.900	715,000
2022-03-31	12.250	12.300	12.050	12.050	12.050	221,000
2022-03-30	12.450	12.500	12.250	12.250	12.250	127,000
2022-03-29	12.200	12.400	12.200	12.400	12.400	149,000
2022-03-28	12.300	12.400	12.100	12.300	12.300	289,000
2022-03-25	12.700	12.850	12.200	12.500	12.500	336,000
2022-03-24	13.000	13.000	12.750	12.850	12.850	199,000
2022-03-23	12.950	13.200	12.950	13.000	13.000	193,000
2022-03-22	12.550	12.950	12.500	12.950	12.950	163,000
2022-03-21	12.700	12.950	12.500	12.550	12.550	105,000
2022-03-18	12.700	12.750	12.500	12.500	12.500	123,000
2022-03-17	12.500	12.700	12.400	12.700	12.700	173,000
2022-03-16	12.600	12.700	12.100	12.250	12.250	393,000
2022-03-15	12.900	12.900	12.400	12.550	12.550	334,000
2022-03-14	13.000	13.000	12.800	12.900	12.900	170,000
2022-03-11	13.050	13.150	12.850	12.950	12.950	160,000
2022-03-10	13.100	13.200	12.950	13.000	13.000	256,000
2022-03-09	12.650	13.050	12.650	12.800	12.800	278,000
2022-03-08	13.200	13.550	12.650	12.650	12.650	690,000
2022-03-07	14.200	14.200	13.300	13.300	13.300	710,000
2022-03-04	14.200	14.400	14.050	14.150	14.150	220,000
2022-03-03	14.100	14.600	14.050	14.350	14.350	397,000
2022-03-02	14.100	14.200	13.850	14.000	14.000	158,000
2022-03-01	14.000	14.200	13.850	14.100	14.100	321,000
2022-02-25	13.600	13.900	13.350	13.700	13.700	446,000
2022-02-24	14.050	14.050	13.500	13.650	13.650	1,026,000

← NewerPage 19 of 21 · 1,227 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.