Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	14.300	14.600	14.200	14.300	14.300	339,000
2022-02-22	14.050	14.300	13.950	14.200	14.200	827,000
2022-02-21	15.000	15.000	14.250	14.350	14.350	1,385,000
2022-02-18	15.050	15.150	14.900	15.000	15.000	788,000
2022-02-17	15.200	15.500	14.950	15.000	15.000	2,170,000
2022-02-16	15.300	15.800	14.900	15.000	15.000	4,542,000
2022-02-15	14.950	15.300	14.800	15.000	15.000	3,844,000
2022-02-14	14.300	15.450	14.300	14.700	14.700	4,001,000
2022-02-11	13.800	14.150	13.750	14.150	14.150	291,000
2022-02-10	13.750	13.850	13.550	13.750	13.750	198,000
2022-02-09	13.800	13.900	13.650	13.750	13.750	137,000
2022-02-08	14.150	14.250	13.700	13.850	13.850	267,000
2022-02-07	13.300	14.000	13.300	13.950	13.950	244,000
2022-01-26	13.000	13.300	13.000	13.200	13.200	93,000
2022-01-25	13.400	13.500	13.100	13.100	13.100	247,000
2022-01-24	13.350	13.700	13.100	13.400	13.400	322,000
2022-01-21	13.700	13.850	13.250	13.400	13.400	400,000
2022-01-20	13.900	14.150	13.700	13.700	13.700	291,000
2022-01-19	13.850	14.000	13.800	13.850	13.850	236,000
2022-01-18	13.750	14.150	13.700	13.850	13.850	374,000
2022-01-17	13.300	13.750	13.250	13.650	13.650	311,000
2022-01-14	13.000	13.200	12.750	13.150	13.150	488,000
2022-01-13	13.300	13.600	13.000	13.000	13.000	557,000
2022-01-12	13.500	13.650	13.200	13.200	13.200	492,000
2022-01-11	14.500	14.550	13.400	13.400	13.400	1,198,000
2022-01-10	14.600	14.850	14.300	14.300	14.300	654,000
2022-01-07	15.200	15.600	14.400	14.650	14.650	2,863,000
2022-01-06	14.800	15.300	14.750	15.100	15.100	669,000
2022-01-05	15.100	15.550	14.750	15.050	15.050	1,991,000
2022-01-04	14.800	15.200	14.400	14.950	14.950	2,343,000
2022-01-03	14.950	15.750	14.750	14.900	14.900	7,294,000
2021-12-30	13.350	14.400	13.150	14.400	14.400	4,480,000
2021-12-29	12.950	13.350	12.900	13.100	13.100	567,000
2021-12-28	12.650	13.000	12.650	12.900	12.900	382,000
2021-12-27	12.500	12.650	12.500	12.600	12.600	133,000
2021-12-24	12.800	12.800	12.450	12.450	12.450	326,000
2021-12-23	12.850	12.850	12.650	12.700	12.700	142,000
2021-12-22	12.800	12.850	12.700	12.750	12.750	155,000
2021-12-21	13.100	13.100	12.800	12.800	12.800	144,000
2021-12-20	12.950	13.000	12.950	13.000	13.000	164,000
2021-12-17	12.800	13.100	12.800	13.000	13.000	265,000
2021-12-16	12.900	13.000	12.800	12.900	12.900	202,000
2021-12-15	12.700	13.000	12.700	12.800	12.800	300,000
2021-12-14	12.800	13.050	12.650	12.750	12.750	232,000
2021-12-13	12.700	12.700	12.500	12.700	12.700	284,000
2021-12-10	12.900	13.150	12.700	12.800	12.800	395,000
2021-12-09	13.000	13.100	12.950	13.000	13.000	248,000
2021-12-08	13.150	13.200	12.950	13.050	13.050	284,000
2021-12-07	13.150	13.450	13.000	13.000	13.000	503,000
2021-12-06	13.000	13.150	12.900	13.150	13.150	196,000
2021-12-03	13.100	13.150	12.950	13.000	13.000	104,000
2021-12-02	13.200	13.400	12.950	13.000	13.000	417,000
2021-12-01	12.600	13.650	12.600	13.100	13.100	1,239,000
2021-11-30	12.500	13.000	12.500	12.750	12.750	152,000
2021-11-29	12.300	12.550	12.150	12.450	12.450	207,000
2021-11-26	12.950	12.950	12.300	12.600	12.600	330,000
2021-11-25	13.100	13.100	12.950	12.950	12.950	203,000
2021-11-24	12.900	13.450	12.900	13.100	13.100	389,000
2021-11-23	13.200	13.300	12.900	12.950	12.950	301,000
2021-11-22	12.650	13.350	12.650	13.100	13.100	577,000

← NewerPage 20 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.