Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.700	19.950	18.700	19.450	19.450	2,397,462
2026-01-19	18.700	19.700	18.300	19.700	19.700	3,667,293
2026-01-16	17.000	17.950	16.700	17.950	17.950	2,800,424
2026-01-15	14.750	16.350	14.700	16.350	16.350	1,164,150
2026-01-14	14.350	15.150	14.350	14.900	14.900	495,000
2026-01-13	14.650	14.700	14.400	14.600	14.600	164,000
2026-01-12	15.150	15.150	14.650	14.750	14.750	193,000
2026-01-09	14.300	14.750	14.300	14.650	14.650	140,600
2026-01-08	14.450	14.800	14.450	14.700	14.700	270,841
2026-01-07	14.500	14.800	14.500	14.600	14.600	259,015
2026-01-06	14.250	14.900	13.700	14.700	14.700	604,035
2026-01-05	14.900	14.900	14.000	14.250	14.250	437,605
2026-01-02	14.500	14.650	14.400	14.550	14.550	210,224
2025-12-31	14.700	14.850	14.350	14.500	14.500	387,096
2025-12-30	15.000	15.000	14.500	14.900	14.900	289,198
2025-12-29	15.100	15.100	14.900	15.000	15.000	152,605
2025-12-26	15.100	15.100	14.750	15.050	15.050	205,200
2025-12-24	15.000	15.050	14.850	15.000	15.000	128,038
2025-12-23	15.150	15.150	14.850	15.000	15.000	167,312
2025-12-22	15.000	15.200	14.900	15.150	15.150	226,164
2025-12-19	14.900	15.300	14.900	15.100	15.100	135,184
2025-12-18	15.050	15.300	14.850	15.100	15.100	125,184
2025-12-17	14.900	15.250	14.800	15.050	15.050	173,000
2025-12-16	15.050	15.250	14.900	14.900	14.900	124,000
2025-12-15	14.950	15.400	14.850	15.350	15.350	138,150
2025-12-12	15.000	15.200	14.850	15.200	15.200	164,000
2025-12-11	15.050	15.500	14.950	15.000	15.000	250,000
2025-12-10	15.150	15.300	15.000	15.000	15.000	218,011
2025-12-09	15.350	15.400	14.950	15.150	15.150	212,002
2025-12-08	15.700	15.700	15.050	15.350	15.350	266,005
2025-12-05	15.750	15.850	15.000	15.400	15.400	766,300
2025-12-04	14.900	16.150	14.900	16.150	16.150	1,417,489
2025-12-03	15.000	15.000	14.650	14.700	14.700	74,000
2025-12-02	14.550	14.800	14.350	14.650	14.650	68,000
2025-12-01	14.900	14.900	14.500	14.550	14.550	107,003
2025-11-28	15.150	15.150	14.700	14.900	14.900	98,000
2025-11-27	15.200	15.200	14.700	14.750	14.750	105,072
2025-11-26	14.550	14.900	14.400	14.800	14.800	140,000
2025-11-25	14.450	14.450	14.000	14.200	14.200	99,000
2025-11-24	14.000	14.300	13.950	14.000	14.000	105,000
2025-11-21	14.300	14.300	13.900	14.100	14.100	154,140
2025-11-20	14.300	14.700	14.250	14.300	14.300	108,040
2025-11-19	14.350	14.450	14.100	14.250	14.250	183,231
2025-11-18	14.700	14.700	14.200	14.300	14.300	240,000
2025-11-17	15.000	15.100	14.450	14.650	14.650	405,900
2025-11-14	14.800	15.250	14.800	15.050	15.050	237,039
2025-11-13	15.050	15.050	14.750	15.000	15.000	310,100
2025-11-12	15.050	15.450	14.850	15.000	15.000	235,160
2025-11-11	15.050	15.800	14.800	15.050	15.050	269,950
2025-11-10	15.500	15.600	14.900	15.000	15.000	191,009
2025-11-07	15.200	15.250	14.900	15.200	15.200	289,000
2025-11-06	15.600	15.600	15.100	15.200	15.200	198,039
2025-11-05	15.500	15.500	15.050	15.300	15.300	234,672
2025-11-04	15.400	15.500	15.200	15.500	15.500	227,000
2025-11-03	16.400	16.400	15.450	15.450	15.450	195,650
2025-10-31	15.900	15.900	15.500	15.500	15.500	134,141
2025-10-30	15.850	15.850	15.500	15.750	15.750	305,000
2025-10-29	15.700	15.900	15.400	15.500	15.500	421,055
2025-10-28	15.950	15.950	15.600	15.700	15.700	234,496
2025-10-27	16.500	16.500	15.850	15.850	15.850	254,555

← NewerPage 4 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.