Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 173.00 | 173.50 | 170.50 | 172.00 | 167.59 | 231,385 |
| 2026-04-28 | 168.50 | 181.00 | 168.50 | 174.50 | 170.03 | 524,214 |
| 2026-04-27 | 172.50 | 172.50 | 164.00 | 168.50 | 164.18 | 487,954 |
| 2026-04-24 | 177.00 | 178.00 | 170.50 | 174.00 | 169.54 | 365,037 |
| 2026-04-23 | 192.00 | 192.00 | 170.50 | 172.50 | 168.08 | 1,178,910 |
| 2026-04-22 | 190.50 | 195.00 | 188.50 | 189.00 | 184.15 | 666,479 |
| 2026-04-21 | 194.50 | 196.50 | 191.00 | 191.50 | 186.59 | 508,671 |
| 2026-04-20 | 192.00 | 197.50 | 188.50 | 193.00 | 188.05 | 648,380 |
| 2026-04-17 | 194.50 | 199.00 | 188.00 | 188.50 | 183.67 | 1,096,557 |
| 2026-04-16 | 197.00 | 208.00 | 192.00 | 194.50 | 189.51 | 2,205,820 |
| 2026-04-15 | 198.50 | 202.00 | 188.00 | 189.50 | 184.64 | 862,829 |
| 2026-04-14 | 201.00 | 203.00 | 192.00 | 192.50 | 187.56 | 1,485,900 |
| 2026-04-13 | 185.00 | 198.50 | 184.00 | 198.50 | 193.41 | 1,506,859 |
| 2026-04-10 | 174.50 | 186.00 | 174.50 | 180.50 | 175.87 | 535,575 |
| 2026-04-09 | 170.00 | 173.50 | 168.00 | 171.50 | 167.10 | 246,577 |
| 2026-04-08 | 163.50 | 170.50 | 163.50 | 169.50 | 165.15 | 300,504 |
| 2026-04-07 | 162.00 | 162.50 | 159.00 | 159.50 | 155.41 | 163,752 |
| 2026-04-02 | 162.00 | 164.50 | 157.50 | 159.50 | 155.41 | 344,848 |
| 2026-04-01 | 169.50 | 169.50 | 161.00 | 161.50 | 157.36 | 365,383 |
| 2026-03-31 | 172.00 | 174.50 | 158.50 | 160.50 | 156.38 | 925,064 |
| 2026-03-30 | 183.00 | 183.00 | 171.00 | 173.50 | 169.05 | 718,381 |
| 2026-03-27 | 180.50 | 186.50 | 180.50 | 186.00 | 181.23 | 245,819 |
| 2026-03-26 | 185.50 | 194.00 | 185.00 | 185.00 | 180.26 | 353,618 |
| 2026-03-25 | 187.50 | 190.00 | 184.00 | 184.50 | 179.77 | 265,876 |
| 2026-03-24 | 189.50 | 191.00 | 180.00 | 181.50 | 176.85 | 461,879 |
| 2026-03-23 | 187.50 | 191.50 | 184.00 | 184.00 | 179.28 | 479,061 |
| 2026-03-20 | 202.00 | 206.00 | 192.50 | 194.00 | 189.03 | 621,534 |
| 2026-03-19 | 207.50 | 208.00 | 198.50 | 200.50 | 195.36 | 772,698 |
| 2026-03-18 | 212.50 | 218.50 | 207.00 | 209.00 | 203.64 | 1,326,829 |
| 2026-03-17 | 207.00 | 217.50 | 199.00 | 209.50 | 204.13 | 2,066,272 |
| 2026-03-16 | 191.50 | 209.50 | 189.50 | 207.00 | 201.69 | 1,038,220 |
| 2026-03-13 | 185.50 | 199.50 | 183.00 | 194.00 | 189.03 | 702,645 |
| 2026-03-12 | 192.50 | 202.50 | 190.00 | 191.00 | 186.10 | 829,697 |
| 2026-03-11 | 183.50 | 194.50 | 183.00 | 194.50 | 189.51 | 458,800 |
| 2026-03-10 | 186.50 | 188.00 | 173.50 | 177.00 | 172.46 | 991,290 |
| 2026-03-09 | 175.50 | 185.00 | 175.50 | 184.00 | 179.28 | 592,301 |
| 2026-03-06 | 192.50 | 197.50 | 188.50 | 195.00 | 190.00 | 620,435 |
| 2026-03-05 | 190.00 | 194.50 | 186.50 | 194.50 | 189.51 | 1,194,026 |
| 2026-03-04 | 195.50 | 196.50 | 185.00 | 185.00 | 180.26 | 1,567,096 |
| 2026-03-03 | 228.00 | 228.00 | 205.50 | 205.50 | 200.23 | 2,242,660 |
| 2026-03-02 | 214.50 | 238.00 | 212.00 | 228.00 | 222.15 | 2,672,956 |
| 2026-02-26 | 204.50 | 225.50 | 200.00 | 220.00 | 214.36 | 2,306,943 |
| 2026-02-25 | 199.00 | 208.50 | 196.00 | 205.00 | 199.74 | 1,764,696 |
| 2026-02-24 | 191.00 | 205.00 | 189.50 | 197.00 | 191.95 | 1,760,298 |
| 2026-02-23 | 175.00 | 187.00 | 174.00 | 187.00 | 182.21 | 592,926 |
| 2026-02-11 | 175.00 | 179.50 | 169.00 | 170.00 | 165.64 | 410,071 |
| 2026-02-10 | 175.50 | 177.00 | 172.00 | 174.00 | 169.54 | 356,440 |
| 2026-02-09 | 178.50 | 180.00 | 172.50 | 174.00 | 169.54 | 343,698 |
| 2026-02-06 | 177.50 | 177.50 | 169.00 | 170.50 | 166.13 | 492,189 |
| 2026-02-05 | 185.00 | 186.00 | 177.00 | 181.00 | 176.36 | 518,382 |
| 2026-02-04 | 189.50 | 191.50 | 185.50 | 187.50 | 182.69 | 338,517 |
| 2026-02-03 | 194.00 | 198.00 | 189.00 | 189.50 | 184.64 | 529,232 |
| 2026-02-02 | 193.50 | 193.50 | 181.50 | 187.00 | 182.21 | 929,975 |
| 2026-01-30 | 195.50 | 201.00 | 187.00 | 200.00 | 194.87 | 970,752 |
| 2026-01-29 | 194.00 | 201.00 | 190.50 | 195.50 | 190.49 | 1,160,854 |
| 2026-01-28 | 202.00 | 202.00 | 190.00 | 190.50 | 185.62 | 730,897 |
| 2026-01-27 | 192.00 | 200.50 | 189.00 | 200.00 | 194.87 | 1,119,356 |
| 2026-01-26 | 188.50 | 190.00 | 185.50 | 188.00 | 183.18 | 417,660 |
| 2026-01-23 | 202.00 | 202.00 | 187.50 | 188.50 | 183.67 | 1,009,314 |
| 2026-01-22 | 195.50 | 206.00 | 192.50 | 198.50 | 193.41 | 1,944,812 |
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.