Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.050	44.150	42.600	43.200	43.200	262,000
2026-07-22	43.800	44.300	43.450	43.550	43.550	316,000
2026-07-21	42.800	43.400	42.750	43.350	43.350	317,000
2026-07-20	43.800	45.050	41.550	42.550	42.550	500,000
2026-07-17	46.000	46.200	43.500	43.900	43.900	794,102
2026-07-16	47.950	48.300	46.900	46.900	46.900	403,145
2026-07-15	48.200	48.200	46.900	47.950	47.950	440,001
2026-07-14	48.250	48.750	45.300	47.400	47.400	1,260,122
2026-07-13	51.500	52.000	49.300	49.850	49.850	613,000
2026-07-10	51.300	51.300	51.300	51.300	51.300	0
2026-07-09	53.000	53.300	51.200	51.300	51.300	423,100
2026-07-08	54.100	54.100	51.900	52.700	52.700	958,025
2026-07-07	58.700	59.300	54.000	54.100	54.100	1,318,008
2026-07-06	59.300	61.500	57.500	57.600	57.600	1,507,050
2026-07-03	57.900	60.500	57.600	59.700	59.700	1,229,482
2026-07-02	61.000	61.500	58.200	59.000	59.000	4,288,026
2026-07-01	55.900	60.600	55.000	60.600	60.600	3,545,156
2026-06-30	56.500	56.500	55.000	55.100	55.100	720,124
2026-06-29	55.500	58.000	54.700	55.500	55.500	1,082,501
2026-06-26	57.200	57.600	54.900	55.000	55.000	1,582,140
2026-06-25	60.900	60.900	57.500	58.400	58.400	2,258,119
2026-06-24	57.300	64.500	56.500	60.400	60.400	10,129,473
2026-06-23	61.400	61.400	61.400	61.400	61.400	1,999,405
2026-06-22	55.900	55.900	55.900	55.900	55.900	506,000
2026-06-18	46.450	50.900	46.300	50.900	50.900	529,000
2026-06-17	46.750	46.750	45.750	46.300	46.300	235,257
2026-06-16	49.150	49.150	45.800	46.300	46.300	565,010
2026-06-15	45.050	47.650	45.050	47.650	47.650	709,000
2026-06-12	45.000	46.250	43.900	44.350	44.350	1,158,000
2026-06-11	44.300	44.850	42.300	43.700	43.700	653,492
2026-06-10	45.750	47.900	43.350	43.450	43.450	792,000
2026-06-09	46.750	47.150	46.050	46.850	46.850	344,100
2026-06-08	43.250	46.350	43.250	46.000	46.000	659,001
2026-06-05	48.250	48.300	46.250	48.050	48.050	534,003
2026-06-04	50.900	50.900	47.850	48.250	48.250	881,500
2026-06-03	51.500	52.200	50.500	50.900	50.900	585,010
2026-06-02	53.000	53.500	50.600	51.300	51.300	634,000
2026-06-01	53.300	54.500	52.400	52.800	52.800	632,165
2026-05-29	51.900	55.100	51.800	53.500	52.500	863,093
2026-05-28	53.000	54.300	51.000	51.300	50.341	678,797
2026-05-27	55.800	56.500	53.000	53.000	52.009	949,319
2026-05-26	54.900	56.400	53.200	55.200	54.168	953,843
2026-05-25	55.000	55.300	54.200	54.400	53.383	685,223
2026-05-22	53.200	54.400	53.100	53.700	52.696	867,335
2026-05-21	52.500	54.300	51.400	53.200	52.206	798,377
2026-05-20	50.600	51.800	49.600	50.700	49.752	602,870
2026-05-19	52.300	52.500	50.000	50.500	49.556	824,649
2026-05-18	51.200	52.800	50.600	52.100	51.126	422,617
2026-05-15	53.200	53.800	51.000	52.000	51.028	672,671
2026-05-14	51.000	55.500	51.000	52.400	51.420	1,280,906
2026-05-13	56.800	56.900	54.400	54.700	53.677	1,110,097
2026-05-12	57.000	59.600	56.100	57.200	56.131	1,307,441
2026-05-11	56.300	56.800	55.100	56.300	55.248	878,688
2026-05-08	59.500	61.600	55.700	56.900	55.836	1,979,970
2026-05-07	58.000	60.400	57.600	59.500	58.388	1,187,178
2026-05-06	59.000	60.500	57.600	57.700	56.621	1,394,486
2026-05-05	58.200	60.300	57.500	58.800	57.701	1,241,088
2026-05-04	62.700	62.900	58.700	58.700	57.603	2,527,027
2026-04-30	59.400	63.500	58.300	61.600	60.448	2,629,454
2026-04-29	58.000	60.500	57.100	58.500	57.406	1,317,464

← NewerPage 2 of 15 · 865 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.