Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 148.00 | 149.00 | 142.50 | 143.00 | 143.00 | 204,200 |
| 2026-07-23 | 155.00 | 155.00 | 148.50 | 148.50 | 148.50 | 231,152 |
| 2026-07-22 | 155.00 | 157.50 | 151.50 | 152.50 | 152.50 | 238,079 |
| 2026-07-21 | 146.00 | 150.00 | 145.00 | 149.50 | 149.50 | 272,005 |
| 2026-07-20 | 153.00 | 153.00 | 139.00 | 143.00 | 143.00 | 728,000 |
| 2026-07-17 | 161.50 | 161.50 | 151.50 | 154.00 | 154.00 | 513,021 |
| 2026-07-16 | 167.00 | 169.50 | 165.00 | 165.50 | 165.50 | 213,150 |
| 2026-07-15 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 225,000 |
| 2026-07-14 | 171.50 | 174.00 | 160.00 | 167.00 | 167.00 | 628,022 |
| 2026-07-13 | 186.00 | 186.00 | 171.00 | 172.50 | 172.50 | 511,020 |
| 2026-07-10 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0 |
| 2026-07-09 | 182.00 | 190.50 | 181.00 | 181.50 | 181.50 | 404,031 |
| 2026-07-08 | 184.50 | 189.50 | 178.50 | 179.50 | 179.50 | 447,548 |
| 2026-07-07 | 192.00 | 199.50 | 183.50 | 184.00 | 184.00 | 660,100 |
| 2026-07-06 | 199.00 | 207.50 | 194.00 | 195.00 | 190.00 | 793,200 |
| 2026-07-03 | 189.50 | 200.50 | 189.00 | 195.00 | 190.00 | 703,443 |
| 2026-07-02 | 195.50 | 197.00 | 191.50 | 192.00 | 187.08 | 459,607 |
| 2026-07-01 | 204.00 | 211.00 | 194.00 | 195.50 | 190.49 | 1,504,327 |
| 2026-06-30 | 190.00 | 201.50 | 186.50 | 201.50 | 196.33 | 724,930 |
| 2026-06-29 | 188.00 | 192.00 | 182.50 | 183.50 | 178.79 | 539,426 |
| 2026-06-26 | 196.50 | 200.00 | 186.00 | 188.00 | 183.18 | 952,390 |
| 2026-06-25 | 205.00 | 210.00 | 198.00 | 198.50 | 193.41 | 1,120,864 |
| 2026-06-24 | 202.00 | 205.50 | 197.00 | 205.00 | 199.74 | 1,081,793 |
| 2026-06-23 | 215.00 | 221.50 | 202.00 | 203.50 | 198.28 | 1,913,348 |
| 2026-06-22 | 241.00 | 248.00 | 223.50 | 224.00 | 218.26 | 4,010,370 |
| 2026-06-18 | 227.00 | 227.00 | 225.50 | 227.00 | 221.18 | 1,106,835 |
| 2026-06-17 | 186.50 | 206.50 | 185.00 | 206.50 | 201.21 | 1,737,124 |
| 2026-06-16 | 205.00 | 207.00 | 188.00 | 188.00 | 183.18 | 1,622,402 |
| 2026-06-15 | 196.50 | 209.00 | 196.50 | 202.00 | 196.82 | 1,791,027 |
| 2026-06-12 | 198.50 | 201.00 | 190.00 | 190.00 | 185.13 | 1,335,771 |
| 2026-06-11 | 197.00 | 201.00 | 179.50 | 188.00 | 183.18 | 2,308,420 |
| 2026-06-10 | 198.00 | 219.50 | 192.00 | 194.50 | 189.51 | 4,343,247 |
| 2026-06-09 | 201.00 | 210.50 | 194.00 | 203.50 | 198.28 | 3,042,329 |
| 2026-06-08 | 184.50 | 197.00 | 184.50 | 191.50 | 186.59 | 2,059,700 |
| 2026-06-05 | 187.00 | 204.50 | 182.00 | 204.50 | 199.26 | 1,572,063 |
| 2026-06-04 | 192.50 | 196.00 | 184.50 | 186.00 | 181.23 | 901,502 |
| 2026-06-03 | 203.00 | 205.00 | 192.50 | 194.50 | 189.51 | 1,249,351 |
| 2026-06-02 | 211.50 | 215.00 | 193.50 | 199.50 | 194.38 | 2,597,517 |
| 2026-06-01 | 228.00 | 245.00 | 209.50 | 214.00 | 208.51 | 5,544,393 |
| 2026-05-29 | 224.00 | 224.50 | 220.50 | 224.50 | 218.74 | 1,577,735 |
| 2026-05-28 | 183.00 | 204.50 | 183.00 | 204.50 | 199.26 | 4,190,531 |
| 2026-05-27 | 187.50 | 191.50 | 182.50 | 186.00 | 181.23 | 1,115,296 |
| 2026-05-26 | 188.50 | 188.50 | 173.00 | 181.50 | 176.85 | 1,101,741 |
| 2026-05-25 | 197.00 | 199.00 | 185.50 | 185.50 | 180.74 | 1,340,812 |
| 2026-05-22 | 182.50 | 194.50 | 180.00 | 189.00 | 184.15 | 2,798,228 |
| 2026-05-21 | 170.00 | 182.50 | 169.00 | 182.50 | 177.82 | 1,106,338 |
| 2026-05-20 | 162.50 | 172.50 | 162.50 | 166.00 | 161.74 | 928,568 |
| 2026-05-19 | 166.50 | 172.00 | 160.50 | 161.50 | 157.36 | 448,205 |
| 2026-05-18 | 160.00 | 172.00 | 160.00 | 168.50 | 164.18 | 772,092 |
| 2026-05-15 | 164.50 | 171.50 | 160.00 | 161.00 | 156.87 | 881,069 |
| 2026-05-14 | 163.50 | 173.00 | 161.50 | 162.00 | 157.85 | 852,526 |
| 2026-05-13 | 157.00 | 162.00 | 155.00 | 161.00 | 156.87 | 1,238,732 |
| 2026-05-12 | 168.00 | 168.00 | 160.50 | 168.00 | 163.69 | 866,842 |
| 2026-05-11 | 180.00 | 180.00 | 168.50 | 168.50 | 164.18 | 1,794,427 |
| 2026-05-08 | 195.00 | 198.50 | 180.50 | 187.00 | 182.21 | 2,617,274 |
| 2026-05-07 | 169.00 | 184.00 | 167.50 | 184.00 | 179.28 | 1,124,377 |
| 2026-05-06 | 176.00 | 176.00 | 165.50 | 167.50 | 163.21 | 571,118 |
| 2026-05-05 | 172.00 | 176.00 | 171.50 | 174.50 | 170.03 | 418,397 |
| 2026-05-04 | 171.00 | 175.00 | 169.00 | 172.50 | 168.08 | 352,242 |
| 2026-04-30 | 172.00 | 174.00 | 169.50 | 170.00 | 165.64 | 231,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 5.0000 TWD |
| 2025-07-02 | 6.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.