Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 202.00 | 207.00 | 187.50 | 190.50 | 185.62 | 2,108,301 |
| 2026-01-20 | 197.00 | 205.50 | 195.00 | 199.00 | 193.90 | 3,738,875 |
| 2026-01-19 | 181.00 | 187.00 | 178.50 | 187.00 | 182.21 | 1,152,226 |
| 2026-01-16 | 174.00 | 174.00 | 168.00 | 170.00 | 165.64 | 258,423 |
| 2026-01-15 | 180.50 | 181.50 | 172.50 | 172.50 | 168.08 | 538,300 |
| 2026-01-14 | 175.00 | 186.00 | 175.00 | 175.50 | 171.00 | 1,006,375 |
| 2026-01-13 | 169.50 | 174.50 | 169.50 | 173.50 | 169.05 | 409,013 |
| 2026-01-12 | 166.00 | 176.00 | 166.00 | 169.00 | 164.67 | 387,802 |
| 2026-01-09 | 166.00 | 169.50 | 163.00 | 165.50 | 161.26 | 376,663 |
| 2026-01-08 | 179.50 | 179.50 | 168.50 | 170.00 | 165.64 | 504,882 |
| 2026-01-07 | 185.00 | 185.00 | 176.00 | 179.50 | 174.90 | 634,816 |
| 2026-01-06 | 181.00 | 185.00 | 178.50 | 183.50 | 178.79 | 1,077,260 |
| 2026-01-05 | 175.00 | 184.00 | 175.00 | 181.00 | 176.36 | 2,346,818 |
| 2026-01-02 | 152.00 | 167.50 | 152.00 | 167.50 | 163.21 | 896,489 |
| 2025-12-31 | 152.00 | 154.00 | 150.00 | 152.50 | 148.59 | 135,791 |
| 2025-12-30 | 153.00 | 153.00 | 150.00 | 151.00 | 147.13 | 178,496 |
| 2025-12-29 | 154.50 | 156.00 | 153.00 | 153.50 | 149.56 | 154,582 |
| 2025-12-26 | 157.00 | 158.50 | 154.50 | 154.50 | 150.54 | 160,197 |
| 2025-12-24 | 158.50 | 162.00 | 157.00 | 157.00 | 152.97 | 186,979 |
| 2025-12-23 | 159.50 | 162.00 | 157.00 | 157.50 | 153.46 | 170,153 |
| 2025-12-22 | 158.00 | 160.50 | 158.00 | 159.50 | 155.41 | 115,963 |
| 2025-12-19 | 162.00 | 162.00 | 157.50 | 157.50 | 153.46 | 95,769 |
| 2025-12-18 | 158.00 | 160.50 | 157.00 | 158.00 | 153.95 | 121,767 |
| 2025-12-17 | 158.00 | 161.50 | 158.00 | 160.00 | 155.90 | 99,826 |
| 2025-12-16 | 163.00 | 163.50 | 156.00 | 158.00 | 153.95 | 261,012 |
| 2025-12-15 | 162.50 | 164.50 | 161.50 | 164.00 | 159.79 | 88,230 |
| 2025-12-12 | 167.00 | 168.00 | 162.50 | 165.00 | 160.77 | 219,241 |
| 2025-12-11 | 170.00 | 173.50 | 165.00 | 165.50 | 161.26 | 230,024 |
| 2025-12-10 | 164.00 | 168.50 | 163.50 | 165.50 | 161.26 | 152,975 |
| 2025-12-09 | 169.00 | 170.00 | 163.50 | 164.00 | 159.79 | 229,547 |
| 2025-12-08 | 167.00 | 168.00 | 164.00 | 167.50 | 163.21 | 128,535 |
| 2025-12-05 | 173.00 | 173.00 | 168.00 | 169.50 | 165.15 | 212,587 |
| 2025-12-04 | 178.00 | 178.00 | 172.50 | 173.00 | 168.56 | 758,327 |
| 2025-12-03 | 172.00 | 184.00 | 172.00 | 183.50 | 178.79 | 1,104,482 |
| 2025-12-02 | 171.00 | 174.00 | 168.00 | 169.00 | 164.67 | 315,340 |
| 2025-12-01 | 167.00 | 170.50 | 164.00 | 167.00 | 162.72 | 212,358 |
| 2025-11-28 | 169.50 | 172.50 | 164.50 | 166.50 | 162.23 | 236,479 |
| 2025-11-27 | 163.00 | 169.00 | 162.00 | 167.50 | 163.21 | 361,488 |
| 2025-11-26 | 161.00 | 163.00 | 157.00 | 160.50 | 156.38 | 390,028 |
| 2025-11-25 | 162.50 | 164.50 | 158.00 | 158.50 | 154.44 | 184,213 |
| 2025-11-24 | 163.50 | 164.00 | 159.00 | 159.50 | 155.41 | 272,012 |
| 2025-11-21 | 166.50 | 170.50 | 163.00 | 163.00 | 158.82 | 340,130 |
| 2025-11-20 | 173.50 | 179.00 | 168.50 | 170.50 | 166.13 | 738,494 |
| 2025-11-19 | 165.00 | 171.50 | 163.00 | 168.50 | 164.18 | 536,561 |
| 2025-11-18 | 161.00 | 171.50 | 161.00 | 162.50 | 158.33 | 482,666 |
| 2025-11-17 | 170.00 | 172.00 | 162.50 | 162.50 | 158.33 | 360,867 |
| 2025-11-14 | 173.00 | 177.00 | 168.50 | 168.50 | 164.18 | 594,962 |
| 2025-11-13 | 166.50 | 178.50 | 165.00 | 176.50 | 171.97 | 956,937 |
| 2025-11-12 | 166.50 | 170.00 | 164.00 | 165.00 | 160.77 | 442,404 |
| 2025-11-11 | 165.00 | 169.50 | 164.00 | 164.50 | 160.28 | 410,793 |
| 2025-11-10 | 169.50 | 170.00 | 160.50 | 164.00 | 159.79 | 583,072 |
| 2025-11-07 | 172.00 | 174.00 | 168.50 | 168.50 | 164.18 | 290,395 |
| 2025-11-06 | 176.00 | 177.00 | 170.00 | 175.00 | 170.51 | 396,793 |
| 2025-11-05 | 176.00 | 178.00 | 168.50 | 173.00 | 168.56 | 907,538 |
| 2025-11-04 | 185.50 | 186.50 | 181.00 | 182.00 | 177.33 | 362,048 |
| 2025-11-03 | 189.00 | 192.50 | 182.00 | 185.00 | 180.26 | 619,821 |
| 2025-10-31 | 195.50 | 198.50 | 186.50 | 190.00 | 185.13 | 869,668 |
| 2025-10-30 | 202.50 | 207.00 | 192.50 | 194.00 | 189.03 | 1,187,198 |
| 2025-10-29 | 213.50 | 224.00 | 201.50 | 201.50 | 196.33 | 2,327,432 |
| 2025-10-28 | 203.00 | 219.00 | 197.00 | 211.00 | 205.59 | 2,851,499 |
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.