Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 132.50 | 133.00 | 130.00 | 130.50 | 127.15 | 66,528 |
| 2025-07-28 | 131.50 | 134.50 | 131.50 | 132.00 | 128.62 | 105,282 |
| 2025-07-25 | 132.00 | 132.50 | 130.50 | 131.50 | 128.13 | 36,436 |
| 2025-07-24 | 131.50 | 133.50 | 130.50 | 133.00 | 129.59 | 64,307 |
| 2025-07-23 | 128.00 | 131.50 | 128.00 | 130.00 | 126.67 | 56,600 |
| 2025-07-22 | 131.00 | 131.00 | 126.50 | 127.50 | 124.23 | 116,265 |
| 2025-07-21 | 132.50 | 133.50 | 131.00 | 131.00 | 127.64 | 74,402 |
| 2025-07-18 | 135.50 | 136.00 | 133.00 | 133.00 | 129.59 | 76,830 |
| 2025-07-17 | 133.00 | 135.00 | 132.50 | 134.00 | 130.56 | 105,150 |
| 2025-07-16 | 131.00 | 134.50 | 131.00 | 132.50 | 129.10 | 67,723 |
| 2025-07-15 | 129.50 | 130.50 | 128.00 | 129.50 | 126.18 | 81,773 |
| 2025-07-14 | 132.50 | 132.50 | 129.00 | 129.00 | 125.69 | 91,423 |
| 2025-07-11 | 133.50 | 135.50 | 132.50 | 134.00 | 130.56 | 42,318 |
| 2025-07-10 | 130.50 | 135.00 | 130.50 | 134.50 | 131.05 | 95,429 |
| 2025-07-09 | 127.50 | 131.00 | 127.00 | 130.00 | 126.67 | 89,268 |
| 2025-07-08 | 134.00 | 134.00 | 130.00 | 132.50 | 129.10 | 124,341 |
| 2025-07-07 | 135.00 | 135.50 | 132.00 | 135.50 | 132.03 | 78,907 |
| 2025-07-04 | 138.00 | 138.50 | 134.00 | 135.00 | 131.54 | 64,743 |
| 2025-07-03 | 137.50 | 138.50 | 136.00 | 138.00 | 134.46 | 69,689 |
| 2025-07-02 | 135.50 | 139.00 | 135.50 | 137.00 | 133.49 | 86,442 |
| 2025-07-01 | 141.50 | 143.00 | 140.00 | 141.50 | 132.03 | 107,126 |
| 2025-06-30 | 142.50 | 142.50 | 139.00 | 140.00 | 130.63 | 87,924 |
| 2025-06-27 | 146.00 | 147.50 | 142.50 | 142.50 | 132.96 | 118,238 |
| 2025-06-26 | 144.00 | 148.00 | 142.00 | 145.00 | 135.29 | 331,751 |
| 2025-06-25 | 138.00 | 147.50 | 137.00 | 144.50 | 134.82 | 658,165 |
| 2025-06-24 | 133.00 | 136.50 | 133.00 | 134.50 | 125.49 | 57,638 |
| 2025-06-23 | 131.00 | 132.00 | 126.00 | 130.50 | 121.76 | 146,116 |
| 2025-06-20 | 135.00 | 135.00 | 131.50 | 132.50 | 123.63 | 76,103 |
| 2025-06-19 | 138.00 | 139.00 | 136.00 | 136.00 | 126.89 | 65,017 |
| 2025-06-18 | 140.50 | 140.50 | 137.00 | 139.00 | 129.69 | 73,488 |
| 2025-06-17 | 139.00 | 140.50 | 138.00 | 139.00 | 129.69 | 66,221 |
| 2025-06-16 | 137.00 | 138.50 | 135.00 | 137.50 | 128.29 | 63,854 |
| 2025-06-13 | 143.50 | 143.50 | 133.50 | 139.00 | 129.69 | 253,197 |
| 2025-06-12 | 135.50 | 141.00 | 135.50 | 141.00 | 131.56 | 194,564 |
| 2025-06-11 | 136.00 | 137.00 | 134.50 | 136.00 | 126.89 | 93,227 |
| 2025-06-10 | 135.00 | 137.00 | 133.50 | 134.50 | 125.49 | 110,632 |
| 2025-06-09 | 135.00 | 135.50 | 133.00 | 133.50 | 124.56 | 75,928 |
| 2025-06-06 | 140.00 | 140.00 | 135.00 | 135.00 | 125.96 | 55,870 |
| 2025-06-05 | 137.00 | 138.50 | 136.00 | 137.50 | 128.29 | 68,497 |
| 2025-06-04 | 133.00 | 138.50 | 133.00 | 136.00 | 126.89 | 118,388 |
| 2025-06-03 | 135.00 | 135.00 | 132.50 | 133.00 | 124.09 | 38,994 |
| 2025-06-02 | 140.00 | 140.00 | 133.50 | 134.00 | 125.03 | 64,762 |
| 2025-05-29 | 140.00 | 140.50 | 138.50 | 140.00 | 130.63 | 29,140 |
| 2025-05-28 | 141.50 | 142.00 | 138.50 | 138.50 | 129.23 | 77,446 |
| 2025-05-27 | 144.50 | 144.50 | 140.50 | 140.50 | 131.09 | 57,306 |
| 2025-05-26 | 142.50 | 144.00 | 142.50 | 143.50 | 133.89 | 28,958 |
| 2025-05-23 | 145.00 | 145.00 | 143.50 | 143.50 | 133.89 | 30,637 |
| 2025-05-22 | 143.00 | 145.50 | 143.00 | 144.50 | 134.82 | 37,871 |
| 2025-05-21 | 145.00 | 145.00 | 143.50 | 144.50 | 134.82 | 66,578 |
| 2025-05-20 | 144.50 | 146.00 | 143.50 | 144.00 | 134.36 | 64,883 |
| 2025-05-19 | 148.50 | 148.50 | 143.50 | 143.50 | 133.89 | 107,932 |
| 2025-05-16 | 151.00 | 151.00 | 146.50 | 148.00 | 138.09 | 159,334 |
| 2025-05-15 | 149.50 | 153.00 | 147.00 | 150.50 | 140.42 | 218,855 |
| 2025-05-14 | 149.00 | 150.00 | 145.50 | 150.00 | 139.96 | 195,223 |
| 2025-05-13 | 146.50 | 149.50 | 144.50 | 146.00 | 136.22 | 279,341 |
| 2025-05-12 | 142.00 | 144.00 | 140.00 | 142.00 | 132.49 | 231,999 |
| 2025-05-09 | 143.50 | 146.00 | 140.00 | 141.50 | 132.03 | 229,240 |
| 2025-05-08 | 140.50 | 150.00 | 139.50 | 143.00 | 133.43 | 511,255 |
| 2025-05-07 | 143.00 | 143.00 | 137.00 | 139.00 | 129.69 | 773,254 |
| 2025-05-06 | 125.50 | 130.00 | 123.00 | 130.00 | 121.30 | 72,940 |
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.