Trinity Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 0 |
| 2024-10-30 | 22.000 | 22.000 | 20.600 | 20.950 | 20.950 | 490,000 |
| 2024-10-29 | 22.500 | 22.500 | 21.600 | 21.600 | 21.600 | 303,000 |
| 2024-10-28 | 22.300 | 22.450 | 21.800 | 22.150 | 22.150 | 355,000 |
| 2024-10-25 | 22.400 | 22.700 | 22.050 | 22.200 | 22.200 | 357,000 |
| 2024-10-24 | 22.850 | 23.000 | 22.300 | 22.400 | 22.400 | 472,000 |
| 2024-10-23 | 23.050 | 23.300 | 22.800 | 22.850 | 22.850 | 404,000 |
| 2024-10-22 | 23.100 | 23.300 | 22.800 | 23.000 | 23.000 | 335,000 |
| 2024-10-21 | 23.250 | 23.450 | 22.850 | 23.100 | 23.100 | 452,000 |
| 2024-10-18 | 24.300 | 24.300 | 23.050 | 23.150 | 23.150 | 1,011,000 |
| 2024-10-17 | 22.800 | 25.200 | 22.800 | 24.300 | 24.300 | 1,467,000 |
| 2024-10-16 | 22.200 | 23.800 | 22.100 | 23.000 | 23.000 | 758,000 |
| 2024-10-15 | 22.500 | 23.100 | 22.200 | 22.200 | 22.200 | 426,000 |
| 2024-10-14 | 22.300 | 23.300 | 21.650 | 22.500 | 22.500 | 490,000 |
| 2024-10-11 | 22.300 | 22.650 | 21.900 | 22.050 | 22.050 | 738,000 |
| 2024-10-09 | 23.500 | 23.900 | 21.850 | 22.300 | 22.300 | 1,148,000 |
| 2024-10-08 | 23.650 | 23.650 | 23.100 | 23.500 | 23.500 | 447,000 |
| 2024-10-07 | 23.900 | 24.300 | 23.550 | 23.650 | 23.650 | 413,000 |
| 2024-10-04 | 24.250 | 24.550 | 23.500 | 23.550 | 23.550 | 678,000 |
| 2024-10-03 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-10-02 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-10-01 | 24.000 | 24.750 | 24.000 | 24.200 | 24.200 | 257,000 |
| 2024-09-30 | 24.500 | 24.700 | 24.100 | 24.250 | 24.250 | 345,000 |
| 2024-09-27 | 24.500 | 25.500 | 24.400 | 24.550 | 24.550 | 560,000 |
| 2024-09-26 | 25.700 | 25.700 | 24.350 | 24.400 | 24.400 | 1,394,000 |
| 2024-09-25 | 23.550 | 25.750 | 23.550 | 25.750 | 25.750 | 2,275,000 |
| 2024-09-24 | 23.550 | 23.950 | 23.050 | 23.450 | 23.450 | 508,000 |
| 2024-09-23 | 24.250 | 24.250 | 23.050 | 23.450 | 23.450 | 832,000 |
| 2024-09-20 | 24.950 | 25.100 | 24.200 | 24.250 | 24.250 | 911,000 |
| 2024-09-19 | 24.500 | 25.000 | 24.150 | 25.000 | 25.000 | 551,000 |
| 2024-09-18 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 534,000 |
| 2024-09-16 | 24.500 | 25.200 | 24.400 | 24.800 | 24.800 | 608,000 |
| 2024-09-13 | 25.800 | 26.400 | 24.900 | 24.900 | 24.900 | 953,000 |
| 2024-09-12 | 24.550 | 26.550 | 24.500 | 25.650 | 25.650 | 1,093,000 |
| 2024-09-11 | 24.300 | 24.600 | 23.900 | 24.200 | 24.200 | 828,000 |
| 2024-09-10 | 26.000 | 26.600 | 23.800 | 24.200 | 24.200 | 2,375,000 |
| 2024-09-09 | 25.850 | 26.300 | 25.500 | 26.000 | 26.000 | 899,000 |
| 2024-09-06 | 27.850 | 27.900 | 26.200 | 26.500 | 26.500 | 2,387,000 |
| 2024-09-05 | 29.800 | 29.900 | 27.700 | 27.850 | 27.850 | 4,070,000 |
| 2024-09-04 | 28.000 | 30.000 | 27.700 | 29.300 | 29.300 | 5,145,000 |
| 2024-09-03 | 28.000 | 31.000 | 27.300 | 30.500 | 30.500 | 8,404,000 |
| 2024-09-02 | 26.750 | 29.000 | 26.750 | 28.500 | 28.500 | 3,156,000 |
| 2024-08-30 | 27.500 | 28.250 | 26.800 | 26.800 | 26.800 | 1,359,000 |
| 2024-08-29 | 28.000 | 28.200 | 27.250 | 27.600 | 27.600 | 1,807,000 |
| 2024-08-28 | 27.750 | 28.800 | 26.800 | 28.600 | 28.600 | 4,191,000 |
| 2024-08-27 | 25.300 | 27.800 | 25.050 | 27.800 | 27.800 | 2,315,000 |
| 2024-08-26 | 26.050 | 26.500 | 25.300 | 25.300 | 25.300 | 1,267,000 |
| 2024-08-23 | 26.500 | 26.750 | 25.500 | 26.000 | 26.000 | 1,387,000 |
| 2024-08-22 | 26.600 | 27.100 | 26.000 | 26.400 | 26.400 | 1,136,000 |
| 2024-08-21 | 27.500 | 27.900 | 26.500 | 26.500 | 26.500 | 1,812,000 |
| 2024-08-20 | 28.200 | 28.550 | 27.000 | 27.200 | 27.200 | 2,567,000 |
| 2024-08-19 | 28.500 | 29.200 | 27.600 | 28.000 | 28.000 | 2,829,000 |
| 2024-08-16 | 29.400 | 30.950 | 28.550 | 29.250 | 29.250 | 4,310,000 |
| 2024-08-15 | 28.150 | 29.450 | 27.800 | 28.800 | 28.800 | 3,332,000 |
| 2024-08-14 | 31.200 | 31.200 | 27.400 | 29.600 | 29.600 | 7,757,000 |
| 2024-08-13 | 26.400 | 28.400 | 25.000 | 28.400 | 28.400 | 3,643,000 |
| 2024-08-12 | 26.800 | 27.500 | 25.500 | 25.850 | 25.850 | 2,502,000 |
| 2024-08-09 | 27.100 | 28.550 | 26.200 | 26.650 | 26.650 | 4,963,000 |
| 2024-08-08 | 23.650 | 26.000 | 23.650 | 26.000 | 26.000 | 3,234,000 |
| 2024-08-07 | 20.500 | 23.650 | 20.500 | 23.650 | 23.650 | 1,220,000 |
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.