Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 207.50 | 208.50 | 200.00 | 201.00 | 195.85 | 1,937,897 |
| 2025-10-23 | 204.00 | 213.00 | 201.50 | 204.50 | 199.26 | 3,379,633 |
| 2025-10-22 | 202.00 | 208.50 | 198.00 | 204.50 | 199.26 | 2,747,042 |
| 2025-10-21 | 191.50 | 200.50 | 189.00 | 200.50 | 195.36 | 3,493,008 |
| 2025-10-20 | 178.00 | 182.50 | 177.00 | 182.50 | 177.82 | 768,613 |
| 2025-10-17 | 162.50 | 169.50 | 160.50 | 166.00 | 161.74 | 561,345 |
| 2025-10-16 | 158.50 | 166.00 | 158.00 | 162.50 | 158.33 | 407,572 |
| 2025-10-15 | 156.00 | 158.50 | 155.00 | 157.00 | 152.97 | 183,953 |
| 2025-10-14 | 165.00 | 166.00 | 153.50 | 155.00 | 151.03 | 537,699 |
| 2025-10-13 | 160.00 | 167.00 | 160.00 | 164.00 | 159.79 | 387,043 |
| 2025-10-09 | 163.00 | 169.00 | 161.00 | 165.50 | 161.26 | 547,746 |
| 2025-10-08 | 162.00 | 163.00 | 158.50 | 162.50 | 158.33 | 297,558 |
| 2025-10-07 | 162.50 | 168.00 | 160.50 | 162.50 | 158.33 | 694,798 |
| 2025-10-03 | 150.50 | 161.00 | 150.50 | 158.50 | 154.44 | 406,128 |
| 2025-10-02 | 151.00 | 152.00 | 148.50 | 150.00 | 146.15 | 127,131 |
| 2025-10-01 | 152.00 | 152.50 | 148.00 | 148.50 | 144.69 | 138,963 |
| 2025-09-30 | 150.00 | 151.00 | 149.00 | 150.00 | 146.15 | 115,878 |
| 2025-09-26 | 154.50 | 155.50 | 148.00 | 149.00 | 145.18 | 476,006 |
| 2025-09-25 | 167.00 | 167.00 | 155.00 | 155.00 | 151.03 | 655,655 |
| 2025-09-24 | 164.00 | 164.50 | 155.00 | 164.00 | 159.79 | 495,155 |
| 2025-09-23 | 164.00 | 165.00 | 160.00 | 162.00 | 157.85 | 362,846 |
| 2025-09-22 | 167.00 | 169.00 | 163.00 | 164.00 | 159.79 | 712,485 |
| 2025-09-19 | 159.50 | 171.50 | 154.00 | 167.50 | 163.21 | 1,579,538 |
| 2025-09-18 | 146.00 | 157.00 | 145.50 | 157.00 | 152.97 | 849,093 |
| 2025-09-17 | 144.00 | 148.50 | 143.00 | 143.00 | 139.33 | 184,977 |
| 2025-09-16 | 143.00 | 144.00 | 142.00 | 143.50 | 139.82 | 63,591 |
| 2025-09-15 | 146.00 | 146.00 | 139.00 | 141.00 | 137.38 | 235,595 |
| 2025-09-12 | 147.00 | 149.50 | 146.00 | 146.00 | 142.26 | 170,904 |
| 2025-09-11 | 153.50 | 153.50 | 143.00 | 144.00 | 140.31 | 337,540 |
| 2025-09-10 | 147.00 | 151.00 | 147.00 | 150.00 | 146.15 | 318,180 |
| 2025-09-09 | 156.00 | 156.00 | 144.00 | 145.00 | 141.28 | 553,798 |
| 2025-09-08 | 155.00 | 159.50 | 149.50 | 155.50 | 151.51 | 586,361 |
| 2025-09-05 | 146.00 | 153.00 | 145.00 | 153.00 | 149.08 | 305,558 |
| 2025-09-04 | 148.50 | 150.50 | 145.00 | 145.50 | 141.77 | 251,045 |
| 2025-09-03 | 144.50 | 151.50 | 142.00 | 148.50 | 144.69 | 266,599 |
| 2025-09-02 | 154.00 | 156.00 | 143.00 | 143.50 | 139.82 | 446,942 |
| 2025-09-01 | 151.00 | 163.00 | 149.00 | 152.00 | 148.10 | 973,478 |
| 2025-08-29 | 144.50 | 153.00 | 143.50 | 150.00 | 146.15 | 1,441,274 |
| 2025-08-28 | 137.00 | 140.00 | 135.00 | 139.50 | 135.92 | 371,997 |
| 2025-08-27 | 130.00 | 137.00 | 129.50 | 135.00 | 131.54 | 617,531 |
| 2025-08-26 | 135.50 | 136.50 | 132.00 | 133.50 | 130.08 | 181,472 |
| 2025-08-25 | 135.50 | 138.50 | 135.50 | 136.00 | 132.51 | 120,430 |
| 2025-08-22 | 135.00 | 136.00 | 133.50 | 134.00 | 130.56 | 113,992 |
| 2025-08-21 | 134.50 | 136.50 | 134.50 | 135.00 | 131.54 | 109,347 |
| 2025-08-20 | 138.00 | 139.00 | 134.00 | 134.00 | 130.56 | 240,186 |
| 2025-08-19 | 139.00 | 139.50 | 135.00 | 135.00 | 131.54 | 302,918 |
| 2025-08-18 | 148.00 | 148.00 | 138.00 | 139.00 | 135.44 | 517,775 |
| 2025-08-15 | 152.00 | 153.00 | 147.50 | 148.00 | 144.21 | 356,087 |
| 2025-08-14 | 141.50 | 152.50 | 141.50 | 149.50 | 145.67 | 691,460 |
| 2025-08-13 | 142.00 | 142.50 | 138.50 | 139.00 | 135.44 | 193,457 |
| 2025-08-12 | 138.00 | 140.00 | 137.50 | 139.00 | 135.44 | 158,104 |
| 2025-08-11 | 142.00 | 142.00 | 133.00 | 138.00 | 134.46 | 463,341 |
| 2025-08-08 | 143.00 | 147.50 | 143.00 | 147.00 | 143.23 | 183,263 |
| 2025-08-07 | 144.00 | 145.00 | 139.00 | 143.50 | 139.82 | 215,733 |
| 2025-08-06 | 146.50 | 147.00 | 142.00 | 144.00 | 140.31 | 304,664 |
| 2025-08-05 | 146.50 | 148.00 | 145.50 | 147.00 | 143.23 | 185,636 |
| 2025-08-04 | 146.50 | 156.00 | 146.00 | 146.00 | 142.26 | 691,970 |
| 2025-08-01 | 140.00 | 150.00 | 137.00 | 146.50 | 142.74 | 660,813 |
| 2025-07-31 | 140.00 | 146.50 | 138.50 | 139.00 | 135.44 | 919,881 |
| 2025-07-30 | 131.50 | 143.50 | 131.50 | 139.00 | 135.44 | 1,129,360 |
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.