Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.500	43.750	39.350	40.100	40.100	3,444,846
2026-07-22	36.500	40.150	35.000	40.150	40.150	2,814,449
2026-07-21	36.000	38.800	34.350	36.500	36.500	3,542,366
2026-07-20	40.000	40.000	37.550	37.550	37.550	1,436,499
2026-07-17	41.300	44.500	40.800	41.700	41.700	7,194,817
2026-07-16	38.600	42.350	37.750	42.350	42.350	4,382,892
2026-07-15	35.500	38.500	35.000	38.500	38.500	5,319,001
2026-07-14	36.000	36.000	32.950	35.000	35.000	1,505,005
2026-07-13	35.200	35.350	33.700	34.900	34.900	1,465,173
2026-07-10	33.600	33.600	33.600	33.600	33.600	0
2026-07-09	32.900	33.900	32.550	33.600	33.600	467,883
2026-07-08	32.900	33.550	32.150	32.900	32.900	886,426
2026-07-07	36.100	36.300	32.800	32.900	32.900	2,155,384
2026-07-06	34.300	37.700	34.300	36.100	36.100	3,833,845
2026-07-03	33.450	35.000	32.000	34.300	34.300	2,422,289
2026-07-02	30.150	34.100	30.000	34.100	34.100	3,333,924
2026-07-01	30.800	31.600	30.000	31.000	31.000	679,223
2026-06-30	29.450	30.900	29.450	30.300	30.300	637,602
2026-06-29	29.650	30.350	29.100	29.350	29.350	603,200
2026-06-26	31.000	31.000	28.100	29.700	29.700	1,514,051
2026-06-25	32.100	32.100	31.000	31.100	31.100	775,355
2026-06-24	31.650	32.650	31.300	31.850	31.850	903,100
2026-06-23	34.000	34.000	31.400	32.400	32.400	1,578,106
2026-06-22	34.300	35.900	33.600	33.800	33.800	3,049,186
2026-06-18	33.100	34.100	32.950	33.650	33.650	1,115,211
2026-06-17	32.000	33.800	32.000	33.650	33.650	1,405,599
2026-06-16	33.600	35.500	32.150	32.300	32.300	4,179,597
2026-06-15	34.950	36.300	34.950	35.600	35.600	6,045,535
2026-06-12	31.000	33.000	29.550	33.000	33.000	3,651,970
2026-06-11	30.350	30.350	28.350	30.000	30.000	4,558,506
2026-06-10	34.950	36.000	31.500	31.500	31.500	6,895,082
2026-06-09	32.300	35.000	31.300	35.000	35.000	5,125,963
2026-06-08	30.000	32.900	29.950	31.850	31.850	3,513,516
2026-06-05	34.200	34.750	29.900	33.150	33.150	8,226,846
2026-06-04	29.000	31.650	28.000	31.650	31.650	5,229,081
2026-06-03	27.100	29.600	27.000	28.800	28.800	2,454,136
2026-06-02	27.350	27.450	26.500	27.000	27.000	1,444,059
2026-06-01	29.200	29.850	27.000	27.450	27.450	3,488,613
2026-05-29	26.850	28.200	26.500	28.200	28.200	4,280,351
2026-05-28	25.800	27.400	25.250	25.650	25.650	1,220,081
2026-05-27	26.750	27.000	25.250	25.750	25.750	1,448,460
2026-05-26	27.900	27.900	25.450	26.600	26.600	2,331,184
2026-05-25	25.600	26.650	24.700	26.650	26.650	3,206,128
2026-05-22	22.400	24.250	22.400	24.250	24.250	958,613
2026-05-21	22.200	22.350	22.000	22.050	22.050	296,000
2026-05-20	22.000	22.050	21.700	21.750	21.750	304,078
2026-05-19	22.800	22.800	21.850	22.000	22.000	415,279
2026-05-18	22.300	22.800	21.700	22.500	22.500	484,365
2026-05-15	23.300	24.150	22.200	22.800	22.800	611,345
2026-05-14	23.500	23.500	22.200	23.400	23.400	613,806
2026-05-13	23.650	23.650	22.800	22.900	22.900	510,125
2026-05-12	23.050	23.900	22.750	23.400	23.400	768,378
2026-05-11	23.900	23.900	23.000	23.050	23.050	904,283
2026-05-08	24.050	24.050	23.050	23.950	23.950	646,001
2026-05-07	24.000	24.500	23.600	24.050	24.050	740,557
2026-05-06	24.600	24.600	23.600	23.900	23.900	780,338
2026-05-05	23.900	24.750	23.900	24.350	24.350	580,019
2026-05-04	24.500	25.400	23.900	23.900	23.900	704,011
2026-04-30	25.000	25.450	24.000	24.450	24.450	696,086
2026-04-29	25.000	26.400	24.500	25.500	25.500	1,184,136

← NewerPage 2 of 21 · 1,223 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.