Trio Tech Intl Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 132,296 |
| 2026-10-19 | 140.00 | 140.00 | 134.50 | 138.50 | 138.50 | 145,578 |
| 2026-10-16 | 142.50 | 144.50 | 140.50 | 141.00 | 141.00 | 130,881 |
| 2026-10-15 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | 194,100 |
| 2026-10-14 | 142.50 | 152.00 | 141.50 | 148.00 | 148.00 | 259,124 |
| 2026-10-13 | 145.50 | 146.50 | 140.00 | 141.50 | 141.50 | 141,015 |
| 2026-10-12 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 217,010 |
| 2026-10-08 | 145.00 | 147.50 | 142.00 | 146.50 | 146.50 | 370,030 |
| 2026-10-07 | 145.50 | 152.50 | 145.00 | 148.50 | 148.50 | 614,173 |
| 2026-10-06 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 81,092 |
| 2026-10-05 | 144.00 | 145.00 | 140.00 | 140.50 | 140.50 | 134,015 |
| 2026-10-02 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 200,015 |
| 2026-10-01 | 139.00 | 147.00 | 139.00 | 142.00 | 142.00 | 337,015 |
| 2026-09-30 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 76,001 |
| 2026-09-29 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 39,018 |
| 2026-09-24 | 138.50 | 140.00 | 137.00 | 139.00 | 139.00 | 47,000 |
| 2026-09-23 | 140.00 | 143.50 | 138.50 | 139.50 | 139.50 | 147,040 |
| 2026-09-22 | 143.50 | 143.50 | 138.00 | 138.50 | 138.50 | 400,002 |
| 2026-09-21 | 132.50 | 144.00 | 132.50 | 144.00 | 144.00 | 293,222 |
| 2026-09-18 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | 62,100 |
| 2026-09-17 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | 100,048 |
| 2026-09-16 | 133.50 | 133.50 | 129.50 | 131.50 | 131.50 | 88,000 |
| 2026-09-15 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | 136,006 |
| 2026-09-14 | 132.50 | 134.50 | 130.50 | 132.00 | 132.00 | 68,000 |
| 2026-09-11 | 132.50 | 136.00 | 131.50 | 133.00 | 133.00 | 118,045 |
| 2026-09-10 | 136.50 | 136.50 | 134.00 | 134.00 | 134.00 | 98,018 |
| 2026-09-09 | 134.50 | 139.50 | 134.50 | 136.50 | 136.50 | 110,000 |
| 2026-09-08 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | 86,000 |
| 2026-09-07 | 142.00 | 142.50 | 140.00 | 140.50 | 140.50 | 110,000 |
| 2026-09-04 | 141.00 | 143.50 | 139.50 | 140.00 | 140.00 | 204,000 |
| 2026-09-03 | 143.50 | 143.50 | 137.00 | 139.00 | 139.00 | 116,276 |
| 2026-09-02 | 140.50 | 141.00 | 139.50 | 139.50 | 139.50 | 61,001 |
| 2026-09-01 | 139.00 | 147.00 | 139.00 | 141.00 | 141.00 | 159,002 |
| 2026-08-31 | 145.50 | 145.50 | 137.00 | 139.50 | 139.50 | 180,003 |
| 2026-08-28 | 144.50 | 149.50 | 143.00 | 143.50 | 143.50 | 338,000 |
| 2026-08-27 | 134.00 | 141.00 | 134.00 | 140.50 | 140.50 | 310,000 |
| 2026-08-26 | 141.50 | 141.50 | 135.50 | 139.50 | 139.50 | 94,000 |
| 2026-08-25 | 134.00 | 138.00 | 132.00 | 138.00 | 138.00 | 56,011 |
| 2026-08-24 | 138.50 | 141.00 | 136.00 | 137.00 | 137.00 | 72,000 |
| 2026-08-21 | 140.50 | 141.50 | 137.00 | 137.00 | 137.00 | 87,000 |
| 2026-08-20 | 141.50 | 141.50 | 137.00 | 137.00 | 137.00 | 80,050 |
| 2026-08-19 | 131.00 | 141.50 | 131.00 | 137.50 | 137.50 | 171,000 |
| 2026-08-18 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 71,000 |
| 2026-08-17 | 142.50 | 143.00 | 139.00 | 140.50 | 140.50 | 75,000 |
| 2026-08-14 | 148.00 | 148.00 | 142.50 | 142.50 | 142.50 | 161,001 |
| 2026-08-13 | 148.50 | 155.50 | 148.00 | 148.00 | 148.00 | 388,348 |
| 2026-08-12 | 149.50 | 150.00 | 146.00 | 146.00 | 146.00 | 189,035 |
| 2026-08-11 | 145.00 | 154.50 | 145.00 | 148.00 | 148.00 | 223,000 |
| 2026-08-10 | 147.00 | 150.50 | 147.00 | 149.00 | 149.00 | 142,211 |
| 2026-08-07 | 147.50 | 147.50 | 142.50 | 146.00 | 146.00 | 128,098 |
| 2026-08-06 | 144.00 | 144.50 | 138.50 | 144.00 | 144.00 | 134,235 |
| 2026-08-05 | 144.00 | 148.50 | 141.00 | 144.00 | 144.00 | 188,000 |
| 2026-08-04 | 136.00 | 140.50 | 135.00 | 138.00 | 138.00 | 255,000 |
| 2026-08-03 | 125.00 | 137.50 | 125.00 | 137.50 | 137.50 | 356,001 |
| 2026-07-31 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 216,162 |
| 2026-07-30 | 120.00 | 124.00 | 115.50 | 117.00 | 117.00 | 366,051 |
| 2026-07-29 | 129.50 | 132.00 | 117.00 | 120.50 | 120.50 | 510,023 |
| 2026-07-28 | 139.00 | 139.00 | 129.00 | 129.50 | 129.50 | 339,080 |
| 2026-07-27 | 141.00 | 144.00 | 138.50 | 142.00 | 142.00 | 160,025 |
| 2026-07-24 | 148.00 | 149.00 | 142.50 | 143.00 | 143.00 | 204,200 |
Page 1 of 9 · 485 trading daysOlder →
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.