Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.700	24.650	23.500	24.400	24.400	644,102
2026-04-27	24.550	24.600	22.800	23.650	23.650	682,390
2026-04-24	24.500	25.150	23.500	24.350	24.350	690,459
2026-04-23	26.300	26.300	23.900	24.500	24.500	1,258,182
2026-04-22	26.200	26.300	25.500	25.900	25.900	814,150
2026-04-21	27.000	27.400	26.150	26.200	26.200	851,496
2026-04-20	26.350	27.600	26.100	26.750	26.750	1,061,223
2026-04-17	26.250	27.250	26.200	26.300	26.300	889,097
2026-04-16	26.300	27.500	26.100	26.600	26.600	1,049,170
2026-04-15	27.550	27.650	26.500	26.500	26.500	1,855,704
2026-04-14	29.400	29.400	27.500	28.000	28.000	2,516,765
2026-04-13	28.400	29.400	27.900	29.400	29.400	5,007,817
2026-04-10	24.400	26.750	24.050	26.750	26.750	1,615,122
2026-04-09	23.500	24.500	23.200	24.350	24.350	842,160
2026-04-08	23.550	23.550	22.800	23.350	23.350	713,019
2026-04-07	23.100	23.550	22.500	22.700	22.700	501,009
2026-04-02	23.500	24.150	22.950	23.100	23.100	572,019
2026-04-01	24.100	24.300	23.250	23.400	23.400	471,013
2026-03-31	24.650	24.900	22.950	23.100	23.100	1,105,040
2026-03-30	24.650	25.800	24.650	24.900	24.900	662,001
2026-03-27	25.300	26.300	24.000	25.400	25.400	1,130,410
2026-03-26	26.200	26.500	24.700	25.300	25.300	1,415,388
2026-03-25	26.250	26.750	25.850	26.000	26.000	878,113
2026-03-24	29.350	29.350	25.500	26.250	26.250	2,450,558
2026-03-23	28.700	30.100	28.100	28.300	28.300	3,101,251
2026-03-20	26.000	28.600	26.000	28.600	28.600	1,778,141
2026-03-19	27.350	27.400	25.850	26.000	26.000	1,893,017
2026-03-18	27.600	28.650	27.200	27.500	27.500	1,407,187
2026-03-17	29.700	29.700	27.800	28.050	28.050	2,432,272
2026-03-16	30.500	30.500	29.700	30.050	30.050	1,365,211
2026-03-13	27.650	29.500	27.650	29.500	29.500	925,847
2026-03-12	29.200	29.400	28.000	29.300	29.300	1,225,551
2026-03-11	24.750	28.350	24.750	28.350	28.350	976,692
2026-03-10	27.350	27.350	25.500	25.800	25.800	796,450
2026-03-09	26.100	26.200	26.100	26.100	26.100	1,291,076
2026-03-06	28.300	29.350	28.300	29.000	29.000	582,249
2026-03-05	28.900	30.000	27.800	29.300	29.300	1,414,869
2026-03-04	28.800	28.800	26.300	27.850	27.850	1,742,917
2026-03-03	30.600	30.600	28.750	29.100	29.100	2,208,879
2026-03-02	28.850	32.300	28.000	31.100	31.100	6,627,994
2026-02-26	30.700	30.700	28.100	29.500	29.500	6,735,325
2026-02-25	28.850	28.850	28.850	28.850	28.850	2,293,294
2026-02-24	26.250	26.250	26.250	26.250	26.250	1,156,111
2026-02-23	23.900	23.900	23.900	23.900	23.900	348,492
2026-02-11	21.200	22.200	21.050	21.750	21.750	718,999
2026-02-10	22.150	22.150	20.750	21.450	21.450	694,000
2026-02-09	22.050	22.100	21.100	21.950	21.950	760,000
2026-02-06	23.050	23.050	21.000	21.400	21.400	643,152
2026-02-05	22.900	23.400	22.000	22.300	22.300	898,300
2026-02-04	22.600	23.000	21.950	22.500	22.500	904,188
2026-02-03	22.400	23.700	22.400	22.600	22.600	860,175
2026-02-02	24.100	24.250	21.750	22.400	22.400	1,266,125
2026-01-30	24.000	24.800	23.000	23.850	23.850	1,222,072
2026-01-29	26.000	26.350	24.500	24.950	24.950	2,161,633
2026-01-28	24.500	25.300	23.250	25.300	25.300	3,329,416
2026-01-27	26.250	26.250	23.900	24.650	24.650	7,770,889
2026-01-26	23.900	23.900	23.900	23.900	23.900	842,219
2026-01-23	21.750	21.750	21.750	21.750	21.750	1,686,008
2026-01-22	20.100	20.350	19.600	19.800	19.800	1,359,927
2026-01-21	19.000	20.650	18.750	19.750	19.750	1,464,284

← NewerPage 3 of 21 · 1,226 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.