Tricorntech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 40.300 | 40.450 | 39.950 | 40.300 | 38.685 | 82,176 |
| 2024-07-31 | 40.000 | 40.150 | 39.650 | 40.050 | 38.445 | 65,057 |
| 2024-07-30 | 39.900 | 40.250 | 39.750 | 40.250 | 38.637 | 95,452 |
| 2024-07-29 | 40.600 | 41.000 | 39.950 | 40.150 | 38.541 | 80,076 |
| 2024-07-26 | 40.700 | 40.800 | 40.000 | 40.700 | 39.069 | 52,093 |
| 2024-07-23 | 41.950 | 41.950 | 40.650 | 41.600 | 39.933 | 126,890 |
| 2024-07-22 | 43.450 | 43.450 | 40.950 | 41.500 | 39.837 | 167,784 |
| 2024-07-19 | 43.200 | 43.950 | 42.500 | 43.450 | 41.709 | 140,827 |
| 2024-07-18 | 44.050 | 44.100 | 43.450 | 43.800 | 42.045 | 173,735 |
| 2024-07-17 | 44.400 | 44.600 | 43.900 | 44.200 | 42.429 | 161,844 |
| 2024-07-16 | 44.600 | 45.000 | 43.950 | 44.450 | 42.669 | 225,123 |
| 2024-07-15 | 44.500 | 44.600 | 43.800 | 44.150 | 42.381 | 118,135 |
| 2024-07-12 | 45.250 | 46.100 | 43.750 | 44.500 | 42.717 | 430,199 |
| 2024-07-11 | 43.500 | 46.100 | 43.100 | 46.100 | 44.253 | 565,207 |
| 2024-07-10 | 44.450 | 44.500 | 42.550 | 44.000 | 42.237 | 363,413 |
| 2024-07-09 | 41.900 | 44.700 | 41.900 | 44.000 | 42.237 | 767,109 |
| 2024-07-08 | 41.450 | 41.950 | 41.100 | 41.800 | 40.125 | 319,427 |
| 2024-07-05 | 41.450 | 41.550 | 41.150 | 41.450 | 39.789 | 199,718 |
| 2024-07-04 | 42.250 | 42.300 | 40.900 | 41.450 | 39.789 | 221,609 |
| 2024-07-03 | 40.400 | 42.300 | 40.400 | 41.750 | 40.077 | 265,423 |
| 2024-07-02 | 41.000 | 41.350 | 40.350 | 41.000 | 39.357 | 143,324 |
| 2024-07-01 | 40.500 | 41.000 | 39.850 | 40.950 | 39.309 | 223,166 |
| 2024-06-28 | 39.650 | 40.450 | 39.450 | 40.450 | 38.829 | 94,748 |
| 2024-06-27 | 39.650 | 40.150 | 39.150 | 39.650 | 38.061 | 40,535 |
| 2024-06-26 | 39.100 | 39.850 | 39.050 | 39.800 | 38.205 | 22,460 |
| 2024-06-25 | 39.950 | 40.200 | 39.350 | 39.750 | 38.157 | 110,591 |
| 2024-06-24 | 39.300 | 40.300 | 38.800 | 39.950 | 38.349 | 217,673 |
| 2024-06-21 | 39.000 | 39.850 | 39.000 | 39.600 | 38.013 | 69,323 |
| 2024-06-20 | 39.450 | 39.950 | 38.700 | 39.650 | 38.061 | 56,109 |
| 2024-06-19 | 40.650 | 41.000 | 38.650 | 38.950 | 37.389 | 402,549 |
| 2024-06-18 | 40.400 | 41.000 | 40.150 | 40.650 | 39.021 | 159,237 |
| 2024-06-17 | 40.100 | 40.650 | 39.950 | 40.400 | 38.781 | 95,239 |
| 2024-06-14 | 40.100 | 40.250 | 39.400 | 40.100 | 38.493 | 70,812 |
| 2024-06-13 | 40.500 | 40.650 | 39.750 | 40.250 | 38.637 | 73,438 |
| 2024-06-12 | 40.000 | 40.500 | 39.850 | 39.900 | 38.301 | 73,781 |
| 2024-06-11 | 39.900 | 40.500 | 39.750 | 40.500 | 38.877 | 228,752 |
| 2024-06-07 | 39.700 | 39.900 | 39.200 | 39.900 | 38.301 | 47,332 |
| 2024-06-06 | 39.700 | 40.900 | 39.000 | 39.700 | 38.109 | 56,335 |
| 2024-06-05 | 39.150 | 40.950 | 39.000 | 39.500 | 37.917 | 127,892 |
| 2024-06-04 | 38.800 | 39.250 | 38.750 | 39.000 | 37.437 | 35,316 |
| 2024-06-03 | 39.550 | 39.550 | 38.850 | 39.000 | 37.437 | 17,405 |
| 2024-05-31 | 38.650 | 39.550 | 38.650 | 39.100 | 37.533 | 6,102 |
| 2024-05-30 | 39.000 | 39.250 | 38.550 | 39.050 | 37.485 | 10,005 |
| 2024-05-29 | 39.900 | 39.900 | 38.850 | 39.650 | 37.293 | 65,300 |
| 2024-05-28 | 39.450 | 40.250 | 39.150 | 39.600 | 37.246 | 45,654 |
| 2024-05-27 | 38.450 | 40.500 | 38.350 | 40.200 | 37.811 | 59,510 |
| 2024-05-24 | 38.250 | 38.450 | 37.850 | 38.450 | 36.165 | 6,521 |
| 2024-05-23 | 38.950 | 38.950 | 37.800 | 38.250 | 35.976 | 55,339 |
| 2024-05-22 | 38.500 | 38.500 | 38.050 | 38.300 | 36.023 | 15,025 |
| 2024-05-21 | 38.900 | 38.900 | 38.050 | 38.250 | 35.976 | 54,439 |
| 2024-05-20 | 38.050 | 38.850 | 37.900 | 38.850 | 36.541 | 41,939 |
| 2024-05-17 | 38.800 | 39.300 | 38.000 | 38.800 | 36.494 | 83,872 |
| 2024-05-16 | 38.400 | 38.950 | 38.400 | 38.600 | 36.306 | 55,759 |
| 2024-05-15 | 38.850 | 39.100 | 38.300 | 38.950 | 36.635 | 77,249 |
| 2024-05-14 | 39.200 | 39.250 | 38.850 | 39.250 | 36.917 | 23,007 |
| 2024-05-13 | 39.000 | 39.950 | 38.650 | 39.200 | 36.870 | 36,518 |
| 2024-05-10 | 39.950 | 39.950 | 39.100 | 39.550 | 37.199 | 19,639 |
| 2024-05-09 | 39.800 | 40.400 | 39.500 | 39.900 | 37.528 | 58,527 |
| 2024-05-08 | 40.400 | 40.950 | 39.700 | 40.300 | 37.905 | 79,031 |
| 2024-05-07 | 39.600 | 40.400 | 39.200 | 40.400 | 37.999 | 143,008 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 1.0001 TWD |
| 2025-07-28 | 1.0000 TWD |
| 2024-05-30 | 0.8000 TWD |
| 2023-07-14 | 0.0762 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.