Trinity Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16.400 | 16.400 | 16.000 | 16.100 | 16.100 | 150,177 |
| 2025-10-22 | 16.350 | 16.700 | 16.300 | 16.450 | 16.450 | 155,000 |
| 2025-10-21 | 16.300 | 16.450 | 16.000 | 16.200 | 16.200 | 298,062 |
| 2025-10-20 | 16.000 | 16.000 | 15.700 | 15.950 | 15.950 | 174,300 |
| 2025-10-17 | 16.100 | 16.200 | 15.850 | 16.000 | 16.000 | 165,057 |
| 2025-10-16 | 16.200 | 16.300 | 15.950 | 16.100 | 16.100 | 250,099 |
| 2025-10-15 | 16.500 | 16.500 | 15.950 | 16.100 | 16.100 | 197,234 |
| 2025-10-14 | 16.800 | 16.950 | 16.000 | 16.100 | 16.100 | 399,015 |
| 2025-10-13 | 15.800 | 16.700 | 15.600 | 16.550 | 16.550 | 217,000 |
| 2025-10-09 | 17.000 | 17.000 | 16.550 | 16.750 | 16.750 | 262,483 |
| 2025-10-08 | 17.000 | 17.000 | 16.700 | 16.950 | 16.950 | 198,163 |
| 2025-10-07 | 17.100 | 17.100 | 16.550 | 17.000 | 17.000 | 256,080 |
| 2025-10-03 | 17.400 | 17.450 | 17.000 | 17.100 | 17.100 | 208,080 |
| 2025-10-02 | 17.950 | 18.250 | 16.950 | 17.550 | 17.550 | 478,000 |
| 2025-10-01 | 17.450 | 18.300 | 17.450 | 17.700 | 17.700 | 522,092 |
| 2025-09-30 | 17.500 | 17.500 | 16.950 | 17.150 | 17.150 | 297,030 |
| 2025-09-29 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-09-26 | 17.800 | 17.800 | 16.950 | 17.100 | 17.100 | 429,120 |
| 2025-09-25 | 17.450 | 18.000 | 17.450 | 17.900 | 17.900 | 295,100 |
| 2025-09-24 | 17.950 | 17.950 | 17.450 | 17.450 | 17.450 | 172,837 |
| 2025-09-23 | 17.800 | 17.850 | 17.600 | 17.600 | 17.600 | 116,016 |
| 2025-09-22 | 17.950 | 18.050 | 17.700 | 17.750 | 17.750 | 187,026 |
| 2025-09-19 | 17.800 | 17.900 | 17.550 | 17.650 | 17.650 | 150,250 |
| 2025-09-18 | 17.850 | 18.000 | 17.600 | 17.600 | 17.600 | 197,479 |
| 2025-09-17 | 17.500 | 18.000 | 17.500 | 17.650 | 17.650 | 138,000 |
| 2025-09-16 | 17.650 | 18.100 | 17.550 | 17.800 | 17.800 | 123,017 |
| 2025-09-15 | 18.000 | 18.000 | 17.450 | 17.650 | 17.650 | 360,039 |
| 2025-09-12 | 18.000 | 18.300 | 17.750 | 17.850 | 17.850 | 373,002 |
| 2025-09-11 | 18.350 | 18.750 | 17.750 | 17.800 | 17.800 | 721,000 |
| 2025-09-10 | 18.500 | 18.500 | 18.150 | 18.150 | 18.150 | 188,000 |
| 2025-09-09 | 18.300 | 18.600 | 18.150 | 18.150 | 18.150 | 181,070 |
| 2025-09-08 | 18.350 | 18.750 | 18.050 | 18.200 | 18.200 | 339,000 |
| 2025-09-05 | 18.650 | 18.700 | 18.250 | 18.350 | 18.350 | 288,000 |
| 2025-09-04 | 18.500 | 18.550 | 18.250 | 18.250 | 18.250 | 263,703 |
| 2025-09-03 | 18.500 | 18.550 | 18.200 | 18.300 | 18.300 | 255,100 |
| 2025-09-02 | 18.500 | 18.850 | 18.050 | 18.550 | 18.550 | 262,060 |
| 2025-09-01 | 19.300 | 19.300 | 18.200 | 18.400 | 18.400 | 462,055 |
| 2025-08-29 | 19.400 | 19.700 | 18.500 | 19.300 | 19.300 | 606,403 |
| 2025-08-28 | 19.300 | 19.550 | 18.800 | 18.850 | 18.850 | 462,100 |
| 2025-08-27 | 19.800 | 19.800 | 19.100 | 19.200 | 19.200 | 445,000 |
| 2025-08-26 | 19.550 | 19.850 | 19.300 | 19.400 | 19.400 | 720,046 |
| 2025-08-25 | 19.300 | 20.650 | 19.000 | 20.100 | 20.100 | 1,369,467 |
| 2025-08-22 | 19.300 | 19.750 | 18.750 | 18.800 | 18.800 | 418,728 |
| 2025-08-21 | 18.300 | 20.000 | 18.300 | 19.300 | 19.300 | 957,000 |
| 2025-08-20 | 19.200 | 19.200 | 18.200 | 18.500 | 18.500 | 676,000 |
| 2025-08-19 | 19.650 | 20.150 | 18.450 | 18.800 | 18.800 | 1,278,025 |
| 2025-08-18 | 21.000 | 21.400 | 19.900 | 19.900 | 19.900 | 2,136,095 |
| 2025-08-15 | 19.100 | 20.650 | 18.800 | 20.650 | 20.650 | 2,415,863 |
| 2025-08-14 | 20.000 | 20.200 | 18.400 | 18.800 | 18.800 | 2,189,400 |
| 2025-08-13 | 17.100 | 18.750 | 17.100 | 18.750 | 18.750 | 1,301,010 |
| 2025-08-12 | 17.000 | 17.150 | 16.750 | 17.050 | 17.050 | 333,000 |
| 2025-08-11 | 17.400 | 17.700 | 16.850 | 16.900 | 16.900 | 419,392 |
| 2025-08-08 | 17.000 | 17.800 | 17.000 | 17.200 | 17.200 | 678,231 |
| 2025-08-07 | 16.750 | 16.950 | 16.500 | 16.550 | 16.550 | 262,274 |
| 2025-08-06 | 17.000 | 17.200 | 16.750 | 16.750 | 16.750 | 232,163 |
| 2025-08-05 | 17.150 | 17.350 | 16.850 | 17.000 | 17.000 | 282,038 |
| 2025-08-04 | 16.700 | 17.250 | 16.600 | 17.150 | 17.150 | 207,000 |
| 2025-08-01 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 222,242 |
| 2025-07-31 | 16.900 | 17.250 | 16.500 | 16.750 | 16.750 | 237,800 |
| 2025-07-30 | 16.750 | 17.100 | 16.200 | 16.900 | 16.900 | 361,630 |
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.