Trinity Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 20.700 | 21.100 | 20.100 | 20.850 | 20.850 | 302,381 |
| 2025-02-03 | 21.500 | 21.500 | 20.050 | 21.100 | 21.100 | 430,999 |
| 2025-01-22 | 21.850 | 22.250 | 21.050 | 21.750 | 21.750 | 460,000 |
| 2025-01-21 | 22.150 | 22.150 | 21.050 | 21.850 | 21.850 | 518,000 |
| 2025-01-20 | 21.200 | 22.300 | 21.000 | 22.200 | 22.200 | 761,000 |
| 2025-01-17 | 21.400 | 21.400 | 20.500 | 20.750 | 20.750 | 409,000 |
| 2025-01-16 | 20.700 | 20.950 | 20.250 | 20.350 | 20.350 | 314,000 |
| 2025-01-15 | 20.400 | 20.950 | 20.000 | 20.250 | 20.250 | 242,000 |
| 2025-01-14 | 20.750 | 20.850 | 20.300 | 20.650 | 20.650 | 265,000 |
| 2025-01-13 | 21.350 | 21.350 | 20.300 | 20.350 | 20.350 | 460,000 |
| 2025-01-10 | 21.400 | 21.450 | 20.850 | 21.350 | 21.350 | 469,000 |
| 2025-01-09 | 22.250 | 22.250 | 20.650 | 20.850 | 20.850 | 945,000 |
| 2025-01-08 | 22.850 | 22.850 | 22.000 | 22.250 | 22.250 | 559,000 |
| 2025-01-07 | 22.900 | 23.650 | 22.650 | 22.800 | 22.800 | 416,000 |
| 2025-01-06 | 22.750 | 22.900 | 22.000 | 22.800 | 22.800 | 379,000 |
| 2025-01-03 | 23.300 | 23.600 | 22.600 | 22.600 | 22.600 | 362,000 |
| 2025-01-02 | 23.500 | 23.750 | 22.700 | 22.800 | 22.800 | 487,000 |
| 2024-12-31 | 23.000 | 23.650 | 23.000 | 23.200 | 23.200 | 691,000 |
| 2024-12-30 | 23.800 | 24.550 | 23.650 | 23.650 | 23.650 | 532,000 |
| 2024-12-27 | 24.800 | 24.800 | 23.550 | 24.000 | 24.000 | 1,309,000 |
| 2024-12-26 | 26.650 | 26.650 | 24.600 | 24.800 | 24.800 | 2,325,000 |
| 2024-12-25 | 24.800 | 27.000 | 24.600 | 26.350 | 26.350 | 3,304,000 |
| 2024-12-24 | 25.700 | 25.900 | 24.600 | 24.800 | 24.800 | 2,355,000 |
| 2024-12-23 | 25.150 | 26.300 | 24.700 | 25.300 | 25.300 | 4,455,000 |
| 2024-12-20 | 25.500 | 26.700 | 25.050 | 26.700 | 26.700 | 8,317,000 |
| 2024-12-19 | 21.900 | 24.300 | 21.700 | 24.300 | 24.300 | 3,387,000 |
| 2024-12-18 | 22.000 | 22.450 | 21.700 | 22.100 | 22.100 | 1,112,000 |
| 2024-12-17 | 21.000 | 23.100 | 21.000 | 23.100 | 23.100 | 2,074,000 |
| 2024-12-16 | 22.600 | 22.600 | 21.000 | 21.000 | 21.000 | 613,000 |
| 2024-12-13 | 21.850 | 23.100 | 21.850 | 22.300 | 22.300 | 838,000 |
| 2024-12-12 | 22.350 | 22.800 | 21.550 | 21.750 | 21.750 | 251,000 |
| 2024-12-11 | 22.200 | 22.900 | 22.150 | 22.450 | 22.450 | 258,000 |
| 2024-12-10 | 22.750 | 23.100 | 21.900 | 22.200 | 22.200 | 384,000 |
| 2024-12-09 | 23.450 | 23.450 | 22.000 | 23.100 | 23.100 | 517,000 |
| 2024-12-06 | 23.450 | 24.150 | 22.800 | 22.800 | 22.800 | 1,289,000 |
| 2024-12-05 | 22.350 | 23.700 | 22.200 | 23.400 | 23.400 | 1,484,000 |
| 2024-12-04 | 23.000 | 23.000 | 21.900 | 22.000 | 22.000 | 1,192,000 |
| 2024-12-03 | 22.900 | 23.850 | 22.450 | 23.400 | 23.400 | 2,830,000 |
| 2024-12-02 | 20.500 | 22.000 | 20.500 | 22.000 | 22.000 | 1,145,000 |
| 2024-11-29 | 19.000 | 20.200 | 19.000 | 20.000 | 20.000 | 163,000 |
| 2024-11-28 | 19.950 | 19.950 | 18.900 | 19.000 | 19.000 | 291,000 |
| 2024-11-27 | 20.450 | 20.550 | 19.550 | 19.650 | 19.650 | 283,000 |
| 2024-11-26 | 20.150 | 21.500 | 20.150 | 20.450 | 20.450 | 281,000 |
| 2024-11-25 | 20.200 | 20.500 | 19.800 | 20.350 | 20.350 | 240,000 |
| 2024-11-22 | 20.000 | 20.100 | 19.650 | 19.750 | 19.750 | 189,000 |
| 2024-11-21 | 19.400 | 19.700 | 19.200 | 19.700 | 19.700 | 167,000 |
| 2024-11-20 | 20.000 | 20.150 | 19.350 | 19.350 | 19.350 | 314,661 |
| 2024-11-19 | 19.600 | 20.000 | 19.600 | 20.000 | 20.000 | 249,000 |
| 2024-11-18 | 20.000 | 20.000 | 19.350 | 19.600 | 19.600 | 275,000 |
| 2024-11-15 | 20.100 | 20.750 | 19.700 | 20.350 | 20.350 | 284,000 |
| 2024-11-14 | 21.300 | 21.300 | 20.100 | 20.100 | 20.100 | 306,000 |
| 2024-11-13 | 21.100 | 21.200 | 20.700 | 20.800 | 20.800 | 151,000 |
| 2024-11-12 | 21.200 | 21.200 | 20.600 | 21.100 | 21.100 | 354,000 |
| 2024-11-11 | 20.850 | 21.700 | 20.850 | 21.200 | 21.200 | 226,000 |
| 2024-11-08 | 21.850 | 21.850 | 21.000 | 21.050 | 21.050 | 243,000 |
| 2024-11-07 | 21.400 | 22.200 | 21.400 | 21.800 | 21.800 | 385,000 |
| 2024-11-06 | 21.950 | 21.950 | 21.300 | 21.400 | 21.400 | 291,000 |
| 2024-11-05 | 20.800 | 22.400 | 20.800 | 21.700 | 21.700 | 499,000 |
| 2024-11-04 | 21.800 | 21.800 | 20.800 | 20.800 | 20.800 | 306,000 |
| 2024-11-01 | 20.950 | 21.500 | 20.800 | 21.400 | 21.400 | 224,000 |
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.