Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 152.00 | 152.50 | 150.50 | 151.00 | 140.89 | 45,974 |
| 2025-02-03 | 154.00 | 154.00 | 149.00 | 150.50 | 140.42 | 156,851 |
| 2025-01-22 | 160.00 | 160.00 | 156.50 | 157.00 | 146.49 | 45,396 |
| 2025-01-21 | 157.50 | 159.50 | 155.50 | 157.50 | 146.95 | 50,579 |
| 2025-01-20 | 160.00 | 161.00 | 157.50 | 157.50 | 146.95 | 32,698 |
| 2025-01-17 | 160.00 | 160.00 | 156.50 | 158.50 | 147.89 | 46,614 |
| 2025-01-16 | 162.00 | 163.00 | 160.00 | 160.00 | 149.29 | 53,319 |
| 2025-01-15 | 155.00 | 160.00 | 155.00 | 158.50 | 147.89 | 70,333 |
| 2025-01-14 | 153.00 | 157.50 | 153.00 | 156.00 | 145.55 | 60,685 |
| 2025-01-13 | 161.50 | 162.00 | 149.50 | 153.00 | 142.76 | 234,806 |
| 2025-01-10 | 162.00 | 166.00 | 162.00 | 163.00 | 152.09 | 51,636 |
| 2025-01-09 | 169.00 | 169.00 | 165.00 | 165.00 | 153.95 | 100,617 |
| 2025-01-08 | 168.00 | 170.50 | 168.00 | 170.00 | 158.62 | 68,763 |
| 2025-01-07 | 168.50 | 172.00 | 168.50 | 169.00 | 157.68 | 83,953 |
| 2025-01-06 | 165.50 | 171.00 | 165.00 | 169.50 | 158.15 | 162,177 |
| 2025-01-03 | 167.00 | 167.00 | 161.00 | 165.50 | 154.42 | 74,598 |
| 2025-01-02 | 165.00 | 167.00 | 163.00 | 164.50 | 153.49 | 61,974 |
| 2024-12-31 | 164.00 | 166.50 | 162.50 | 165.50 | 154.42 | 44,107 |
| 2024-12-30 | 165.00 | 166.50 | 162.50 | 164.00 | 153.02 | 96,579 |
| 2024-12-27 | 171.50 | 171.50 | 164.50 | 166.50 | 155.35 | 269,418 |
| 2024-12-26 | 163.50 | 174.50 | 162.50 | 173.50 | 161.88 | 467,468 |
| 2024-12-25 | 168.00 | 168.00 | 158.00 | 163.00 | 152.09 | 565,260 |
| 2024-12-24 | 169.00 | 172.00 | 164.00 | 166.50 | 155.35 | 240,084 |
| 2024-12-23 | 174.50 | 174.50 | 165.00 | 167.50 | 156.28 | 314,499 |
| 2024-12-20 | 172.50 | 176.00 | 172.50 | 173.00 | 161.42 | 106,332 |
| 2024-12-19 | 173.00 | 176.00 | 169.00 | 172.50 | 160.95 | 77,485 |
| 2024-12-18 | 176.00 | 177.00 | 172.00 | 174.00 | 162.35 | 101,670 |
| 2024-12-17 | 179.00 | 180.00 | 174.50 | 179.00 | 167.01 | 116,564 |
| 2024-12-16 | 180.00 | 180.00 | 174.00 | 178.00 | 166.08 | 110,959 |
| 2024-12-13 | 179.50 | 182.50 | 175.50 | 179.50 | 167.48 | 125,200 |
| 2024-12-12 | 185.00 | 186.50 | 177.00 | 184.00 | 171.68 | 158,651 |
| 2024-12-11 | 186.50 | 190.00 | 181.00 | 182.00 | 169.81 | 147,184 |
| 2024-12-10 | 191.50 | 193.50 | 185.50 | 190.00 | 177.28 | 228,513 |
| 2024-12-09 | 196.00 | 198.00 | 190.00 | 193.50 | 180.54 | 298,804 |
| 2024-12-06 | 179.50 | 198.00 | 177.50 | 196.50 | 183.34 | 683,312 |
| 2024-12-05 | 182.00 | 182.00 | 177.50 | 180.00 | 167.95 | 225,703 |
| 2024-12-04 | 183.00 | 185.50 | 173.50 | 183.00 | 170.75 | 337,702 |
| 2024-12-03 | 168.00 | 182.50 | 168.00 | 182.50 | 170.28 | 525,905 |
| 2024-12-02 | 168.00 | 168.50 | 162.00 | 167.50 | 156.28 | 216,446 |
| 2024-11-29 | 155.50 | 166.00 | 154.50 | 165.50 | 154.42 | 208,561 |
| 2024-11-28 | 158.00 | 158.00 | 153.50 | 156.50 | 146.02 | 178,937 |
| 2024-11-27 | 159.50 | 161.50 | 152.00 | 160.50 | 149.75 | 245,965 |
| 2024-11-26 | 165.50 | 165.50 | 158.00 | 159.50 | 148.82 | 509,460 |
| 2024-11-25 | 172.00 | 175.50 | 168.00 | 170.50 | 159.08 | 275,027 |
| 2024-11-22 | 168.50 | 173.50 | 164.00 | 170.50 | 159.08 | 456,194 |
| 2024-11-21 | 152.50 | 168.50 | 152.50 | 168.50 | 157.22 | 495,987 |
| 2024-11-20 | 151.50 | 154.00 | 146.50 | 153.50 | 143.22 | 237,120 |
| 2024-11-19 | 149.00 | 152.50 | 142.00 | 150.50 | 140.42 | 248,376 |
| 2024-11-18 | 159.00 | 159.00 | 143.00 | 145.50 | 135.76 | 419,367 |
| 2024-11-15 | 163.00 | 165.50 | 155.00 | 157.00 | 146.49 | 154,988 |
| 2024-11-14 | 168.00 | 171.00 | 160.00 | 160.50 | 149.75 | 167,439 |
| 2024-11-13 | 171.00 | 178.00 | 164.00 | 166.00 | 154.89 | 412,346 |
| 2024-11-12 | 171.50 | 187.00 | 171.50 | 177.00 | 165.15 | 300,785 |
| 2024-11-11 | 184.00 | 184.00 | 174.50 | 174.50 | 162.82 | 281,380 |
| 2024-11-08 | 192.00 | 194.00 | 184.00 | 184.00 | 171.68 | 478,678 |
| 2024-11-07 | 202.00 | 202.50 | 193.00 | 194.50 | 181.48 | 351,954 |
| 2024-11-06 | 213.50 | 217.00 | 205.00 | 206.00 | 192.21 | 321,843 |
| 2024-11-05 | 202.00 | 222.00 | 188.00 | 222.00 | 207.14 | 841,909 |
| 2024-11-04 | 219.00 | 219.00 | 202.00 | 202.00 | 188.47 | 294,692 |
| 2024-11-01 | 220.00 | 223.00 | 211.00 | 219.00 | 204.34 | 243,177 |
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.