Tricorntech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 39.550 | 39.600 | 38.750 | 39.350 | 37.011 | 36,803 |
| 2024-05-03 | 39.100 | 39.600 | 38.850 | 39.300 | 36.964 | 15,482 |
| 2024-05-02 | 39.000 | 39.800 | 38.600 | 39.100 | 36.776 | 11,233 |
| 2024-04-30 | 38.350 | 39.700 | 38.350 | 39.700 | 37.340 | 15,308 |
| 2024-04-29 | 39.400 | 39.400 | 38.550 | 38.950 | 36.635 | 32,332 |
| 2024-04-26 | 39.000 | 39.300 | 38.700 | 39.300 | 36.964 | 29,327 |
| 2024-04-25 | 39.800 | 39.800 | 38.800 | 39.200 | 36.870 | 351 |
| 2024-04-24 | 38.500 | 39.150 | 38.500 | 39.150 | 36.823 | 12,302 |
| 2024-04-23 | 38.600 | 39.200 | 38.400 | 39.150 | 36.823 | 9,304 |
| 2024-04-22 | 39.500 | 39.750 | 38.250 | 38.550 | 36.259 | 52,914 |
| 2024-04-19 | 40.100 | 40.100 | 38.350 | 39.450 | 37.105 | 120,451 |
| 2024-04-18 | 40.000 | 40.200 | 39.500 | 40.000 | 37.622 | 31,907 |
| 2024-04-17 | 39.950 | 40.000 | 39.150 | 39.800 | 37.434 | 78,296 |
| 2024-04-16 | 40.000 | 40.000 | 39.250 | 39.950 | 37.575 | 79,834 |
| 2024-04-15 | 40.300 | 40.300 | 39.250 | 40.000 | 37.622 | 97,888 |
| 2024-04-12 | 40.950 | 41.450 | 39.650 | 40.300 | 37.905 | 204,985 |
| 2024-04-11 | 38.750 | 42.050 | 38.750 | 40.950 | 38.516 | 291,837 |
| 2024-04-10 | 39.000 | 39.250 | 38.450 | 38.700 | 36.400 | 46,502 |
| 2024-04-09 | 38.800 | 39.100 | 38.400 | 39.000 | 36.682 | 51,986 |
| 2024-04-08 | 38.900 | 39.350 | 38.350 | 38.700 | 36.400 | 181,573 |
| 2024-04-03 | 39.650 | 39.950 | 38.850 | 39.450 | 37.105 | 69,974 |
| 2024-04-02 | 39.400 | 39.850 | 39.200 | 39.650 | 37.293 | 47,965 |
| 2024-04-01 | 40.000 | 40.000 | 39.150 | 39.800 | 37.434 | 58,793 |
| 2024-03-29 | 39.900 | 40.350 | 39.300 | 40.000 | 37.622 | 92,769 |
| 2024-03-28 | 39.950 | 39.950 | 39.050 | 39.900 | 37.528 | 26,380 |
| 2024-03-27 | 39.800 | 40.000 | 39.000 | 39.750 | 37.387 | 59,420 |
| 2024-03-26 | 40.200 | 40.450 | 39.500 | 39.800 | 37.434 | 75,484 |
| 2024-03-25 | 39.800 | 40.500 | 39.650 | 40.100 | 37.716 | 94,205 |
| 2024-03-22 | 39.950 | 40.000 | 39.300 | 39.800 | 37.434 | 36,666 |
| 2024-03-21 | 39.150 | 40.150 | 39.000 | 39.600 | 37.246 | 123,469 |
| 2024-03-20 | 39.500 | 39.900 | 38.600 | 39.000 | 36.682 | 153,422 |
| 2024-03-19 | 40.200 | 40.500 | 38.200 | 39.500 | 37.152 | 142,558 |
| 2024-03-18 | 38.200 | 40.900 | 38.200 | 40.200 | 37.811 | 136,149 |
| 2024-03-15 | 38.950 | 39.800 | 38.000 | 38.950 | 36.635 | 118,566 |
| 2024-03-14 | 39.050 | 39.300 | 37.900 | 38.950 | 36.635 | 187,806 |
| 2024-03-13 | 39.950 | 40.050 | 38.500 | 39.300 | 36.964 | 252,642 |
| 2024-03-12 | 40.000 | 40.650 | 39.550 | 39.950 | 37.575 | 298,072 |
| 2024-03-11 | 40.750 | 41.450 | 40.200 | 40.650 | 38.234 | 239,468 |
| 2024-03-08 | 41.950 | 41.950 | 40.700 | 41.200 | 38.751 | 135,332 |
| 2024-03-07 | 42.550 | 42.550 | 41.000 | 41.950 | 39.457 | 150,669 |
| 2024-03-06 | 43.500 | 44.150 | 41.450 | 42.350 | 39.833 | 362,620 |
| 2024-03-05 | 45.050 | 45.300 | 43.200 | 44.150 | 41.526 | 252,706 |
| 2024-03-04 | 45.800 | 46.150 | 44.850 | 45.450 | 42.748 | 236,426 |
| 2024-03-01 | 46.600 | 47.300 | 44.050 | 45.750 | 43.031 | 582,543 |
| 2024-02-29 | 40.800 | 46.750 | 40.800 | 45.900 | 43.172 | 880,265 |
| 2024-02-27 | 38.500 | 41.500 | 38.200 | 40.800 | 38.375 | 408,179 |
| 2024-02-26 | 38.650 | 38.650 | 37.500 | 38.350 | 36.070 | 179,511 |
| 2024-02-23 | 37.600 | 38.600 | 37.450 | 38.600 | 36.306 | 156,386 |
| 2024-02-22 | 37.750 | 37.800 | 37.100 | 37.600 | 35.365 | 87,496 |
| 2024-02-21 | 37.450 | 37.850 | 37.200 | 37.700 | 35.459 | 159,271 |
| 2024-02-20 | 37.600 | 37.800 | 37.150 | 37.400 | 35.177 | 43,903 |
| 2024-02-19 | 37.150 | 37.650 | 36.900 | 37.500 | 35.271 | 122,142 |
| 2024-02-16 | 37.100 | 37.450 | 36.300 | 37.300 | 35.083 | 104,029 |
| 2024-02-15 | 37.250 | 37.750 | 36.200 | 37.000 | 34.801 | 116,822 |
| 2024-02-05 | 37.900 | 37.900 | 37.200 | 37.650 | 35.412 | 67,850 |
| 2024-02-02 | 38.050 | 38.050 | 37.250 | 37.900 | 35.647 | 124,713 |
| 2024-02-01 | 37.400 | 38.100 | 37.300 | 37.850 | 35.600 | 89,042 |
| 2024-01-31 | 38.000 | 38.000 | 37.450 | 37.850 | 35.600 | 35,951 |
| 2024-01-30 | 36.900 | 38.000 | 36.750 | 37.850 | 35.600 | 95,043 |
| 2024-01-29 | 37.500 | 37.800 | 36.900 | 36.900 | 34.707 | 54,335 |
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.