Trinity Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 16.750 | 16.750 | 16.250 | 16.400 | 16.400 | 299,300 |
| 2025-07-28 | 16.750 | 17.000 | 16.550 | 16.750 | 16.750 | 138,000 |
| 2025-07-25 | 17.100 | 17.100 | 16.750 | 16.750 | 16.750 | 258,021 |
| 2025-07-24 | 17.200 | 17.400 | 16.950 | 17.100 | 17.100 | 188,000 |
| 2025-07-23 | 17.100 | 18.000 | 17.100 | 17.150 | 17.150 | 474,200 |
| 2025-07-22 | 17.350 | 17.400 | 16.500 | 16.900 | 16.900 | 462,000 |
| 2025-07-21 | 17.500 | 17.800 | 16.800 | 17.600 | 17.600 | 1,081,000 |
| 2025-07-18 | 16.000 | 17.450 | 16.000 | 17.450 | 17.450 | 623,025 |
| 2025-07-17 | 15.700 | 16.200 | 15.650 | 15.900 | 15.900 | 198,000 |
| 2025-07-16 | 15.800 | 15.950 | 15.350 | 15.650 | 15.650 | 186,000 |
| 2025-07-15 | 15.500 | 15.650 | 15.400 | 15.500 | 15.500 | 133,000 |
| 2025-07-14 | 16.000 | 16.000 | 15.450 | 15.500 | 15.500 | 194,404 |
| 2025-07-11 | 15.500 | 16.300 | 15.500 | 15.900 | 15.900 | 233,000 |
| 2025-07-10 | 15.800 | 15.800 | 15.550 | 15.600 | 15.600 | 166,000 |
| 2025-07-09 | 15.850 | 16.200 | 15.800 | 15.800 | 15.800 | 141,263 |
| 2025-07-08 | 16.350 | 16.350 | 15.800 | 15.800 | 15.800 | 149,020 |
| 2025-07-07 | 16.350 | 16.500 | 15.500 | 16.200 | 16.200 | 273,936 |
| 2025-07-04 | 16.600 | 16.750 | 16.050 | 16.100 | 16.100 | 292,164 |
| 2025-07-03 | 16.400 | 16.900 | 16.400 | 16.600 | 16.600 | 253,200 |
| 2025-07-02 | 16.450 | 16.600 | 16.300 | 16.600 | 16.600 | 206,010 |
| 2025-07-01 | 16.500 | 16.800 | 16.400 | 16.400 | 16.400 | 272,253 |
| 2025-06-30 | 17.150 | 17.150 | 16.550 | 16.550 | 16.550 | 202,183 |
| 2025-06-27 | 17.200 | 17.350 | 17.000 | 17.100 | 17.100 | 212,183 |
| 2025-06-26 | 17.050 | 17.950 | 17.050 | 17.150 | 17.150 | 389,045 |
| 2025-06-25 | 17.300 | 17.450 | 16.800 | 16.800 | 16.800 | 285,139 |
| 2025-06-24 | 16.500 | 17.350 | 16.500 | 17.100 | 17.100 | 347,000 |
| 2025-06-23 | 16.400 | 16.600 | 16.100 | 16.200 | 16.200 | 223,142 |
| 2025-06-20 | 17.000 | 17.250 | 16.500 | 16.600 | 16.600 | 250,000 |
| 2025-06-19 | 17.550 | 17.550 | 16.850 | 16.900 | 16.900 | 420,130 |
| 2025-06-18 | 17.650 | 17.700 | 17.400 | 17.500 | 17.500 | 185,000 |
| 2025-06-17 | 17.600 | 18.000 | 17.500 | 17.550 | 17.550 | 188,320 |
| 2025-06-16 | 17.500 | 17.750 | 17.500 | 17.550 | 17.550 | 121,139 |
| 2025-06-13 | 18.100 | 18.600 | 17.700 | 17.800 | 17.800 | 475,010 |
| 2025-06-12 | 17.850 | 18.650 | 17.850 | 18.400 | 18.400 | 451,000 |
| 2025-06-11 | 17.750 | 18.050 | 17.600 | 17.850 | 17.850 | 249,220 |
| 2025-06-10 | 17.700 | 18.250 | 17.700 | 17.850 | 17.850 | 416,039 |
| 2025-06-09 | 17.900 | 17.950 | 17.250 | 17.700 | 17.700 | 390,009 |
| 2025-06-06 | 18.000 | 18.500 | 17.950 | 18.000 | 18.000 | 217,092 |
| 2025-06-05 | 18.200 | 18.500 | 18.000 | 18.000 | 18.000 | 254,000 |
| 2025-06-04 | 17.600 | 18.650 | 17.600 | 18.200 | 18.200 | 361,244 |
| 2025-06-03 | 17.550 | 17.800 | 17.500 | 17.500 | 17.500 | 187,318 |
| 2025-06-02 | 18.000 | 18.300 | 17.500 | 17.550 | 17.550 | 330,395 |
| 2025-05-29 | 18.200 | 18.300 | 18.000 | 18.100 | 18.100 | 254,018 |
| 2025-05-28 | 18.750 | 19.050 | 17.900 | 18.200 | 18.200 | 387,000 |
| 2025-05-27 | 19.100 | 19.300 | 18.500 | 18.500 | 18.500 | 573,100 |
| 2025-05-26 | 19.050 | 19.650 | 18.850 | 19.150 | 19.150 | 294,100 |
| 2025-05-23 | 19.550 | 19.700 | 19.000 | 19.050 | 19.050 | 193,013 |
| 2025-05-22 | 19.300 | 19.400 | 19.100 | 19.200 | 19.200 | 258,100 |
| 2025-05-21 | 19.950 | 20.000 | 19.450 | 19.550 | 19.550 | 346,010 |
| 2025-05-20 | 20.600 | 20.600 | 19.650 | 19.650 | 19.650 | 444,010 |
| 2025-05-19 | 20.100 | 20.700 | 20.000 | 20.000 | 20.000 | 498,057 |
| 2025-05-16 | 20.350 | 20.350 | 20.000 | 20.000 | 20.000 | 353,000 |
| 2025-05-15 | 20.900 | 21.300 | 20.350 | 20.400 | 20.400 | 617,050 |
| 2025-05-14 | 21.100 | 21.250 | 20.850 | 20.850 | 20.850 | 530,050 |
| 2025-05-13 | 21.300 | 21.300 | 20.700 | 20.950 | 20.950 | 784,020 |
| 2025-05-12 | 20.450 | 21.700 | 20.450 | 20.950 | 20.950 | 872,050 |
| 2025-05-09 | 19.500 | 20.500 | 19.250 | 20.450 | 20.450 | 749,047 |
| 2025-05-08 | 19.300 | 19.650 | 19.300 | 19.450 | 19.450 | 384,064 |
| 2025-05-07 | 19.600 | 19.600 | 19.000 | 19.100 | 19.100 | 393,000 |
| 2025-05-06 | 19.500 | 19.850 | 19.100 | 19.400 | 19.400 | 432,010 |
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.