Trinity Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.800	29.850	28.150	28.350	28.350	263,825
2026-10-19	27.900	28.950	27.200	28.800	28.800	542,282
2026-10-16	28.950	29.000	27.200	28.050	28.050	860,578
2026-10-15	29.200	29.850	28.450	28.500	28.500	545,120
2026-10-14	29.550	30.000	29.250	29.500	29.500	332,034
2026-10-13	30.400	30.500	29.200	29.250	29.250	503,020
2026-10-12	31.000	32.900	30.150	30.400	30.400	874,317
2026-10-08	30.250	31.050	29.900	30.750	30.750	637,575
2026-10-07	30.350	30.500	29.750	29.850	29.850	493,046
2026-10-06	30.300	30.450	29.800	30.350	30.350	556,516
2026-10-05	30.000	30.750	29.850	30.300	30.300	704,013
2026-10-02	30.700	30.700	29.800	30.000	30.000	879,494
2026-10-01	30.950	31.000	30.300	30.700	30.700	459,315
2026-09-30	31.500	31.550	30.700	30.950	30.950	632,200
2026-09-29	31.200	32.250	30.600	31.300	31.300	788,059
2026-09-24	31.600	32.400	30.450	31.600	31.600	480,050
2026-09-23	30.500	32.250	30.150	31.500	31.500	830,639
2026-09-22	34.800	34.800	30.600	30.600	30.600	1,983,028
2026-09-21	29.500	32.250	29.400	32.250	32.250	2,559,131
2026-09-18	28.500	30.150	28.500	29.350	29.350	689,031
2026-09-17	27.500	28.350	27.500	27.950	27.950	338,022
2026-09-16	27.300	28.050	27.300	27.900	27.900	247,001
2026-09-15	27.850	28.200	27.250	27.250	27.250	255,002
2026-09-14	27.800	28.450	27.300	27.850	27.850	232,000
2026-09-11	28.300	28.800	27.600	27.800	27.800	870,275
2026-09-10	28.950	29.600	28.250	29.300	29.300	599,003
2026-09-09	29.000	29.450	28.650	28.950	28.950	338,390
2026-09-08	29.000	29.500	28.500	28.900	28.900	568,039
2026-09-07	30.350	30.350	28.300	28.500	28.500	1,123,098
2026-09-04	29.050	30.300	29.000	29.900	29.900	595,001
2026-09-03	30.150	30.600	28.900	28.900	28.900	697,042
2026-09-02	30.000	30.800	29.650	29.900	29.900	418,098
2026-09-01	29.600	30.400	29.600	30.000	30.000	393,000
2026-08-31	30.350	30.350	29.100	29.500	29.500	476,013
2026-08-28	29.700	30.650	29.400	30.400	30.400	395,000
2026-08-27	30.000	30.100	29.350	29.600	29.600	693,372
2026-08-26	29.300	30.600	29.300	30.200	30.200	680,210
2026-08-25	29.450	29.450	28.500	29.200	29.200	483,070
2026-08-24	29.800	30.000	29.250	29.450	29.450	488,232
2026-08-21	30.400	30.600	29.750	29.800	29.800	435,900
2026-08-20	30.000	30.900	30.000	30.150	30.150	366,000
2026-08-19	30.000	31.400	29.750	30.100	30.100	580,698
2026-08-18	30.850	31.800	30.000	30.550	30.550	565,768
2026-08-17	32.550	32.700	30.900	31.250	31.250	1,324,001
2026-08-14	33.100	33.850	32.700	33.400	33.400	661,654
2026-08-13	34.500	34.900	33.000	33.100	33.100	818,105
2026-08-12	34.550	34.800	33.500	34.200	34.200	669,108
2026-08-11	34.450	34.700	32.600	34.300	34.300	1,252,016
2026-08-10	34.300	35.950	33.750	35.200	35.200	1,085,584
2026-08-07	33.650	35.900	33.600	34.300	34.300	1,401,090
2026-08-06	35.000	35.500	32.550	34.150	34.150	1,251,100
2026-08-05	34.100	36.200	33.600	35.000	35.000	1,576,464
2026-08-04	31.800	34.200	30.700	34.000	34.000	1,040,136
2026-08-03	30.450	32.800	30.050	31.200	31.200	1,451,072
2026-07-31	30.000	30.050	29.850	30.050	30.050	306,184
2026-07-30	28.450	30.500	27.200	27.350	27.350	1,639,100
2026-07-29	32.300	33.100	29.800	29.800	29.800	2,260,626
2026-07-28	35.550	35.900	33.100	33.100	33.100	2,381,144
2026-07-27	40.800	40.800	36.750	36.750	36.750	3,196,511
2026-07-24	41.500	44.000	40.650	40.800	40.800	3,629,516

Page 1 of 5 · 244 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.