Tricorntech Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.500	37.800	36.900	36.900	34.707	54,335
2024-01-26	37.350	38.000	37.350	37.800	35.553	104,319
2024-01-25	38.700	38.700	36.850	37.600	35.365	140,743
2024-01-24	37.000	38.400	37.000	38.100	35.835	165,030
2024-01-23	36.650	37.250	36.150	37.000	34.801	310,501
2024-01-22	36.650	36.750	36.100	36.750	34.566	29,238
2024-01-19	36.700	37.150	36.250	36.500	34.330	64,648
2024-01-18	36.000	36.800	35.650	36.650	34.472	119,587
2024-01-17	35.250	36.250	35.050	36.100	33.954	110,776
2024-01-16	35.150	35.850	34.900	35.400	33.296	107,056
2024-01-15	35.300	35.500	35.000	35.300	33.202	21,752
2024-01-12	35.500	35.950	35.000	35.050	32.967	61,238
2024-01-11	34.550	36.000	34.550	35.550	33.437	22,460
2024-01-10	35.100	35.200	34.550	34.950	32.873	46,945
2024-01-09	35.150	35.250	34.950	35.250	33.155	5,845
2024-01-08	35.500	35.500	34.550	35.350	33.249	16,856
2024-01-05	35.500	35.500	34.600	35.400	33.296	67,442
2024-01-04	35.950	36.150	34.900	35.250	33.155	79,851
2024-01-03	35.800	36.250	35.650	35.700	33.578	61,469
2024-01-02	36.250	36.400	35.850	36.200	34.048	73,232
2023-12-29	36.950	37.000	36.200	36.700	34.519	51,053
2023-12-28	36.300	36.800	36.250	36.800	34.613	44,203
2023-12-27	36.800	36.800	36.250	36.250	34.095	29,437
2023-12-26	36.700	36.950	35.900	36.400	34.236	111,123
2023-12-25	36.950	37.150	36.700	36.900	34.707	41,878
2023-12-22	37.000	37.150	36.550	36.950	34.754	75,455
2023-12-21	35.300	37.300	35.250	37.000	34.801	126,006
2023-12-20	35.100	36.100	35.100	35.750	33.625	58,555
2023-12-19	35.200	36.100	34.700	35.600	33.484	69,425
2023-12-18	34.700	35.250	34.700	35.250	33.155	31,888
2023-12-15	34.950	35.250	34.450	35.250	33.155	29,502
2023-12-14	34.600	34.950	34.150	34.950	32.873	128,424
2023-12-13	34.250	34.750	34.200	34.600	32.543	50,770
2023-12-12	34.500	34.950	34.250	34.600	32.543	35,955
2023-12-11	34.500	34.950	34.300	34.700	32.637	42,494
2023-12-08	35.250	35.300	34.400	34.800	32.732	53,026
2023-12-07	34.700	35.250	34.000	35.250	33.155	155,696
2023-12-06	34.950	35.150	34.300	34.600	32.543	71,586
2023-12-05	34.800	34.900	33.950	34.850	32.779	115,534
2023-12-04	33.900	35.200	33.900	34.800	32.732	171,759
2023-12-01	34.550	34.700	33.800	34.450	32.402	115,338
2023-11-30	34.200	34.950	33.900	34.600	32.543	43,951
2023-11-29	35.500	35.500	33.850	34.150	32.120	130,899
2023-11-28	34.500	35.500	34.150	34.900	32.826	115,551
2023-11-27	34.700	35.900	34.350	35.050	32.967	51,040
2023-11-24	35.200	35.950	34.650	35.000	32.920	59,541
2023-11-23	34.200	36.000	33.600	34.800	32.732	101,046
2023-11-22	34.300	34.400	33.350	34.300	32.261	181,481
2023-11-21	34.150	34.450	33.850	34.300	32.261	46,507
2023-11-20	35.000	35.550	33.550	34.150	32.120	122,303
2023-11-17	35.500	35.500	34.700	35.000	32.920	21,127
2023-11-16	34.800	35.250	34.450	35.250	33.155	41,866
2023-11-15	35.750	35.750	34.900	35.300	33.202	29,055
2023-11-14	34.850	35.750	34.850	35.750	33.625	49,514
2023-11-13	36.000	36.000	34.800	35.300	33.202	90,977
2023-11-10	36.000	36.100	35.500	35.950	33.813	12,663
2023-11-09	35.150	36.450	34.800	36.150	34.001	33,159
2023-11-08	35.150	35.150	34.700	35.000	32.920	43,733
2023-11-07	35.050	35.100	34.700	34.800	32.732	51,677
2023-11-06	35.250	35.250	34.850	35.100	33.014	30,200

← NewerPage 12 of 15 · 867 trading daysOlder →

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.