Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 129.50 | 129.50 | 122.00 | 125.50 | 117.10 | 158,737 |
| 2025-05-02 | 131.00 | 132.50 | 130.00 | 130.00 | 121.30 | 90,350 |
| 2025-04-30 | 132.00 | 136.50 | 128.00 | 128.50 | 119.90 | 203,188 |
| 2025-04-29 | 126.00 | 129.50 | 126.00 | 129.50 | 120.83 | 115,883 |
| 2025-04-28 | 126.00 | 128.00 | 125.50 | 126.00 | 117.56 | 78,068 |
| 2025-04-25 | 120.00 | 130.50 | 120.00 | 130.00 | 121.30 | 234,255 |
| 2025-04-24 | 118.50 | 119.50 | 118.00 | 119.00 | 111.03 | 19,115 |
| 2025-04-23 | 119.00 | 121.00 | 118.50 | 120.00 | 111.97 | 54,587 |
| 2025-04-22 | 113.50 | 116.00 | 113.00 | 115.50 | 107.77 | 46,331 |
| 2025-04-21 | 121.50 | 121.50 | 116.00 | 116.00 | 108.23 | 73,157 |
| 2025-04-18 | 118.50 | 124.50 | 118.50 | 122.50 | 114.30 | 107,201 |
| 2025-04-17 | 118.50 | 120.00 | 117.00 | 118.50 | 110.57 | 51,744 |
| 2025-04-16 | 122.00 | 124.50 | 120.50 | 120.50 | 112.43 | 80,090 |
| 2025-04-15 | 118.50 | 126.50 | 118.50 | 125.00 | 116.63 | 153,397 |
| 2025-04-14 | 117.00 | 123.00 | 117.00 | 120.00 | 111.97 | 159,174 |
| 2025-04-11 | 116.00 | 120.00 | 109.00 | 120.00 | 111.97 | 129,735 |
| 2025-04-10 | 121.00 | 121.00 | 116.50 | 121.00 | 112.90 | 207,648 |
| 2025-04-09 | 118.50 | 118.50 | 110.00 | 110.00 | 102.63 | 111,634 |
| 2025-04-08 | 122.00 | 124.00 | 122.00 | 122.00 | 113.83 | 160,189 |
| 2025-04-07 | 135.50 | 135.50 | 135.50 | 135.50 | 126.43 | 51,355 |
| 2025-04-02 | 147.50 | 151.50 | 147.50 | 150.50 | 140.42 | 54,796 |
| 2025-04-01 | 150.00 | 151.00 | 149.00 | 149.50 | 139.49 | 35,671 |
| 2025-03-31 | 150.00 | 152.00 | 143.00 | 150.00 | 139.96 | 160,743 |
| 2025-03-28 | 155.00 | 157.00 | 153.50 | 155.50 | 145.09 | 50,773 |
| 2025-03-27 | 157.00 | 158.50 | 156.50 | 157.50 | 146.95 | 23,549 |
| 2025-03-26 | 158.00 | 159.00 | 158.00 | 158.50 | 147.89 | 33,763 |
| 2025-03-25 | 157.50 | 158.50 | 155.00 | 157.50 | 146.95 | 50,530 |
| 2025-03-24 | 159.50 | 160.00 | 156.00 | 156.50 | 146.02 | 37,580 |
| 2025-03-21 | 159.00 | 159.50 | 157.50 | 158.50 | 147.89 | 37,036 |
| 2025-03-20 | 162.50 | 162.50 | 159.50 | 160.50 | 149.75 | 45,923 |
| 2025-03-19 | 161.50 | 164.00 | 160.50 | 161.50 | 150.69 | 87,031 |
| 2025-03-18 | 159.50 | 160.50 | 158.00 | 160.00 | 149.29 | 43,356 |
| 2025-03-17 | 159.00 | 161.00 | 156.00 | 158.50 | 147.89 | 121,317 |
| 2025-03-14 | 158.00 | 159.50 | 158.00 | 159.00 | 148.35 | 39,900 |
| 2025-03-13 | 163.50 | 163.50 | 159.50 | 159.50 | 148.82 | 51,087 |
| 2025-03-12 | 159.50 | 163.00 | 159.00 | 161.00 | 150.22 | 65,311 |
| 2025-03-11 | 152.50 | 159.00 | 150.50 | 159.00 | 148.35 | 109,651 |
| 2025-03-10 | 155.50 | 156.00 | 154.00 | 154.50 | 144.16 | 56,993 |
| 2025-03-07 | 157.50 | 159.00 | 156.00 | 156.50 | 146.02 | 121,855 |
| 2025-03-06 | 160.00 | 161.00 | 159.00 | 159.00 | 148.35 | 46,079 |
| 2025-03-05 | 160.00 | 160.50 | 159.00 | 159.50 | 148.82 | 68,860 |
| 2025-03-04 | 157.00 | 160.50 | 157.00 | 160.00 | 149.29 | 70,364 |
| 2025-03-03 | 160.00 | 162.50 | 159.00 | 159.50 | 148.82 | 77,255 |
| 2025-02-27 | 169.50 | 169.50 | 162.00 | 163.00 | 152.09 | 104,415 |
| 2025-02-26 | 167.00 | 170.00 | 166.50 | 167.00 | 155.82 | 45,292 |
| 2025-02-25 | 168.50 | 171.50 | 168.00 | 168.00 | 156.75 | 77,988 |
| 2025-02-24 | 170.00 | 171.50 | 168.00 | 170.50 | 159.08 | 120,185 |
| 2025-02-21 | 173.00 | 173.50 | 170.00 | 172.50 | 160.95 | 110,725 |
| 2025-02-20 | 176.00 | 176.00 | 170.50 | 174.50 | 162.82 | 224,053 |
| 2025-02-19 | 168.00 | 179.00 | 167.00 | 176.50 | 164.68 | 480,189 |
| 2025-02-18 | 166.50 | 168.00 | 164.00 | 166.50 | 155.35 | 116,774 |
| 2025-02-17 | 162.00 | 170.00 | 162.00 | 167.00 | 155.82 | 348,619 |
| 2025-02-14 | 162.50 | 162.50 | 160.50 | 160.50 | 149.75 | 50,852 |
| 2025-02-13 | 161.50 | 164.00 | 161.00 | 163.00 | 152.09 | 84,257 |
| 2025-02-12 | 161.50 | 161.50 | 159.50 | 160.00 | 149.29 | 61,854 |
| 2025-02-11 | 164.00 | 164.50 | 157.50 | 159.50 | 148.82 | 165,347 |
| 2025-02-10 | 158.00 | 167.00 | 157.00 | 164.50 | 153.49 | 105,366 |
| 2025-02-07 | 158.00 | 164.00 | 157.00 | 158.50 | 147.89 | 124,793 |
| 2025-02-06 | 160.00 | 161.00 | 155.00 | 157.50 | 146.95 | 121,900 |
| 2025-02-05 | 153.50 | 161.00 | 152.50 | 158.00 | 147.42 | 164,708 |
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.