Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.800	20.800	18.950	19.550	19.550	1,225,456
2025-05-02	21.200	21.500	20.300	20.850	20.850	1,571,003
2025-04-30	20.100	22.100	19.900	21.050	21.050	2,105,950
2025-04-29	19.000	20.500	18.850	20.100	20.100	964,137
2025-04-28	19.600	19.600	18.800	19.000	19.000	392,245
2025-04-25	19.000	19.300	18.700	18.900	18.900	542,150
2025-04-24	18.900	19.100	18.200	18.450	18.450	381,177
2025-04-23	18.600	18.950	18.400	18.850	18.850	448,200
2025-04-22	18.000	18.400	17.600	17.900	17.900	450,060
2025-04-21	19.350	19.500	17.550	17.700	17.700	541,050
2025-04-18	19.100	19.400	18.800	18.850	18.850	367,000
2025-04-17	19.300	19.300	18.750	18.850	18.850	595,587
2025-04-16	20.400	20.600	19.300	19.600	19.600	981,210
2025-04-15	18.900	20.500	18.700	20.500	20.500	931,186
2025-04-14	17.600	19.000	17.600	18.650	18.650	973,000
2025-04-11	17.700	17.700	16.200	17.400	17.400	959,150
2025-04-10	17.900	17.900	17.550	17.900	17.900	484,000
2025-04-09	17.000	17.100	16.300	16.300	16.300	488,173
2025-04-08	18.100	18.100	18.100	18.100	18.100	330,359
2025-04-07	20.100	20.100	20.100	20.100	20.100	48,100
2025-04-02	22.300	22.450	21.800	22.300	22.300	495,012
2025-04-01	22.300	23.050	22.150	22.200	22.200	797,325
2025-03-31	22.600	23.000	22.150	22.200	22.200	1,087,130
2025-03-28	25.150	25.150	23.500	23.700	23.700	1,502,119
2025-03-27	25.850	25.900	25.000	25.100	25.100	1,105,130
2025-03-26	26.250	26.850	26.050	26.200	26.200	906,280
2025-03-25	27.300	27.350	26.000	26.000	26.000	1,608,627
2025-03-24	27.700	28.250	26.900	26.950	26.950	1,582,286
2025-03-21	29.050	29.300	27.600	27.600	27.600	3,611,526
2025-03-20	29.800	30.300	29.350	29.500	29.500	3,509,100
2025-03-19	29.800	30.250	28.700	29.650	29.650	4,088,980
2025-03-18	29.950	31.850	29.500	30.500	30.500	6,479,489
2025-03-17	30.250	30.400	28.500	30.150	30.150	3,986,961
2025-03-14	29.450	30.400	28.700	30.250	30.250	6,110,221
2025-03-13	28.600	30.250	28.600	29.300	29.300	4,072,705
2025-03-12	25.850	28.400	25.850	28.400	28.400	2,204,905
2025-03-11	26.600	26.600	24.800	25.850	25.850	1,143,173
2025-03-10	27.750	28.000	26.650	26.750	26.750	890,152
2025-03-07	29.500	29.500	27.800	27.900	27.900	714,070
2025-03-06	29.700	29.800	28.700	28.700	28.700	964,817
2025-03-05	28.800	29.400	28.700	29.400	29.400	1,581,342
2025-03-04	27.950	29.000	27.050	28.950	28.950	2,164,000
2025-03-03	29.400	29.400	27.600	27.950	27.950	1,768,694
2025-02-27	30.300	30.300	29.250	29.400	29.400	3,561,100
2025-02-26	29.300	31.000	28.850	30.500	30.500	7,443,327
2025-02-25	28.850	29.950	27.650	29.550	29.550	7,494,941
2025-02-24	26.400	29.050	25.800	29.050	29.050	7,819,505
2025-02-21	24.700	26.500	24.000	26.450	26.450	5,071,115
2025-02-20	23.400	25.300	23.400	25.000	25.000	2,926,156
2025-02-19	22.500	23.650	22.450	23.200	23.200	1,134,180
2025-02-18	22.050	22.450	21.700	22.450	22.450	549,100
2025-02-17	21.650	22.200	21.300	22.050	22.050	472,050
2025-02-14	21.250	21.800	21.100	21.200	21.200	384,110
2025-02-13	21.900	21.900	21.200	21.200	21.200	466,551
2025-02-12	21.550	22.600	21.550	21.800	21.800	597,100
2025-02-11	21.250	22.000	21.050	21.200	21.200	517,579
2025-02-10	21.450	21.550	21.100	21.250	21.250	295,000
2025-02-07	20.800	21.750	20.800	21.500	21.500	411,290
2025-02-06	21.300	21.350	20.200	20.750	20.750	430,241
2025-02-05	20.250	21.300	20.250	21.300	21.300	404,338

← NewerPage 7 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.