Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	57.600	59.700	57.000	58.800	57.701	1,384,278
2026-04-27	58.100	59.200	55.800	57.000	55.934	2,128,001
2026-04-24	61.400	63.900	58.000	58.600	57.505	3,471,900
2026-04-23	66.500	67.700	59.600	59.700	58.584	5,622,370
2026-04-22	67.000	71.500	66.200	66.200	64.962	6,720,271
2026-04-21	65.800	67.500	62.800	65.700	64.472	4,898,081
2026-04-20	67.000	69.400	64.900	66.800	65.551	10,609,266
2026-04-17	58.300	64.900	57.400	64.900	63.687	7,113,388
2026-04-16	60.700	61.300	57.100	59.000	57.897	9,331,147
2026-04-15	56.800	58.000	55.600	58.000	56.916	7,141,257
2026-04-14	49.900	53.900	48.950	52.800	51.813	5,287,057
2026-04-13	48.100	49.600	47.100	49.150	48.231	1,068,200
2026-04-10	50.500	51.300	49.000	49.050	48.133	1,292,808
2026-04-09	48.950	52.400	47.800	50.000	49.065	3,566,613
2026-04-08	48.800	49.800	48.250	48.550	47.642	2,280,691
2026-04-07	50.900	52.700	48.950	49.000	48.084	6,163,578
2026-04-02	47.700	48.450	47.000	48.450	47.544	3,123,931
2026-04-01	45.050	45.200	43.800	44.050	43.227	483,097
2026-03-31	45.700	46.300	43.150	43.500	42.687	1,164,922
2026-03-30	46.750	47.000	44.800	45.800	44.944	765,009
2026-03-27	45.550	48.650	45.550	47.800	46.906	2,030,234
2026-03-26	48.900	50.000	46.000	46.100	45.238	2,213,581
2026-03-25	45.400	48.050	44.300	48.050	47.152	2,497,785
2026-03-24	44.100	45.450	41.400	43.800	42.981	711,219
2026-03-23	44.000	44.750	42.650	42.750	41.951	694,257
2026-03-20	48.000	48.750	45.750	45.850	44.993	1,106,321
2026-03-19	48.100	48.800	47.000	47.000	46.121	1,726,957
2026-03-18	46.000	49.200	44.900	49.150	48.231	3,498,612
2026-03-17	48.600	48.950	44.700	44.800	43.963	2,463,920
2026-03-16	43.000	46.400	40.600	46.400	45.533	2,453,827
2026-03-13	43.000	43.400	42.050	42.200	41.411	929,307
2026-03-12	45.350	46.000	43.950	44.300	43.472	3,174,741
2026-03-11	41.700	44.700	41.250	44.700	43.864	3,117,714
2026-03-10	38.800	41.350	37.950	40.650	39.890	1,078,080
2026-03-09	40.200	40.250	37.000	37.600	36.897	739,535
2026-03-06	40.500	40.900	39.900	40.200	39.449	257,976
2026-03-05	40.950	41.900	40.800	40.900	40.135	461,297
2026-03-04	42.750	42.800	39.450	39.450	38.713	1,183,040
2026-03-03	40.150	43.250	39.600	43.250	42.442	1,515,254
2026-03-02	40.900	41.050	40.050	40.050	39.301	392,577
2026-02-26	41.850	42.400	40.400	41.350	40.577	550,405
2026-02-25	41.350	41.400	40.350	41.100	40.332	270,105
2026-02-24	40.800	42.300	40.800	41.050	40.283	266,767
2026-02-23	40.250	41.400	40.100	40.800	40.037	293,740
2026-02-11	38.700	40.500	38.500	40.150	39.399	678,960
2026-02-10	41.100	41.300	40.800	40.800	40.037	211,327
2026-02-09	41.700	42.350	41.000	41.000	40.234	222,174
2026-02-06	41.100	42.350	40.000	41.550	40.773	331,102
2026-02-05	42.450	42.900	42.000	42.100	41.313	336,738
2026-02-04	41.100	43.350	41.100	42.450	41.656	386,469
2026-02-03	41.900	42.500	41.000	41.350	40.577	275,000
2026-02-02	42.600	42.600	41.350	41.350	40.577	284,789
2026-01-30	43.850	43.900	42.600	42.750	41.951	285,267
2026-01-29	45.400	45.400	43.700	43.800	42.981	394,696
2026-01-28	46.000	46.650	44.750	44.900	44.061	563,772
2026-01-27	46.100	46.250	44.650	44.650	43.815	725,056
2026-01-26	46.800	47.650	45.850	45.850	44.993	553,159
2026-01-23	47.050	47.700	46.100	46.850	45.974	720,663
2026-01-22	48.500	48.850	46.800	47.050	46.170	835,709
2026-01-21	49.050	51.200	47.400	47.500	46.612	1,692,229

← NewerPage 3 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.