Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	49.050	51.200	47.400	47.500	46.612	1,692,229
2026-01-20	49.800	51.200	49.750	49.900	48.967	1,359,880
2026-01-19	50.700	50.900	49.600	49.650	48.722	1,436,253
2026-01-16	55.100	55.400	51.000	51.000	50.047	2,239,842
2026-01-15	55.400	57.900	53.000	54.300	53.285	4,040,999
2026-01-14	51.000	54.800	50.900	54.600	53.579	5,979,158
2026-01-13	48.500	52.100	46.700	50.900	49.949	6,247,437
2026-01-12	45.400	47.550	44.000	47.550	46.661	1,507,591
2026-01-09	44.650	44.650	42.400	43.250	42.442	569,417
2026-01-08	47.950	47.950	44.600	44.600	43.766	1,146,419
2026-01-07	47.000	49.500	45.000	48.250	47.348	4,029,630
2026-01-06	44.950	47.000	43.750	47.000	46.121	3,741,096
2026-01-05	40.450	43.200	39.300	43.200	42.392	683,473
2026-01-02	39.700	39.850	39.200	39.300	38.565	130,977
2025-12-31	40.950	41.400	39.600	39.600	38.860	199,627
2025-12-30	40.650	41.750	40.200	40.450	39.694	295,442
2025-12-29	39.700	41.000	39.700	40.550	39.792	243,060
2025-12-26	38.950	39.900	38.950	39.650	38.909	125,695
2025-12-24	39.500	39.600	38.750	39.350	38.614	245,602
2025-12-23	40.950	42.500	39.600	39.600	38.860	1,398,196
2025-12-22	36.500	39.600	35.800	39.600	38.860	383,892
2025-12-19	35.450	36.400	35.400	36.000	35.327	125,315
2025-12-18	35.600	35.600	35.200	35.200	34.542	85,542
2025-12-17	35.600	35.600	35.000	35.000	34.346	69,977
2025-12-16	35.650	35.650	34.700	35.000	34.346	104,140
2025-12-15	35.550	35.650	35.100	35.650	34.984	93,648
2025-12-12	36.950	36.950	35.500	35.750	35.082	106,334
2025-12-11	35.950	36.500	35.900	36.350	35.671	89,268
2025-12-10	35.750	36.150	35.700	36.000	35.327	76,849
2025-12-09	35.600	36.150	35.300	36.150	35.474	108,150
2025-12-08	36.150	36.150	35.700	35.850	35.180	63,604
2025-12-05	36.300	36.400	35.800	36.100	35.425	61,051
2025-12-04	36.000	37.000	36.000	36.450	35.769	97,468
2025-12-03	36.000	36.000	35.200	35.550	34.885	76,007
2025-12-02	36.500	36.500	35.100	35.250	34.591	139,790
2025-12-01	35.600	36.250	35.600	36.100	35.425	67,603
2025-11-28	34.800	35.400	34.500	35.400	34.738	130,204
2025-11-27	34.200	34.900	34.200	34.750	34.100	97,181
2025-11-26	34.300	34.950	34.200	34.500	33.855	74,620
2025-11-25	35.500	35.600	34.050	34.150	33.512	247,205
2025-11-24	36.450	36.450	35.300	35.400	34.738	27,218
2025-11-21	35.950	36.500	35.500	35.600	34.935	65,934
2025-11-20	36.600	36.600	36.000	36.200	35.523	42,287
2025-11-19	36.200	36.200	35.200	35.900	35.229	56,160
2025-11-18	36.800	36.800	35.700	36.200	35.523	94,389
2025-11-17	36.900	36.950	35.500	36.750	36.063	167,878
2025-11-14	37.600	38.650	36.250	36.950	36.259	188,563
2025-11-13	37.450	37.700	36.250	37.700	36.995	175,151
2025-11-12	35.700	37.150	35.700	36.850	36.161	118,397
2025-11-11	36.500	37.500	35.700	35.700	35.033	243,016
2025-11-10	36.200	36.200	35.050	35.050	34.395	115,205
2025-11-07	36.100	36.500	35.700	36.200	35.523	72,250
2025-11-06	36.600	36.600	36.050	36.250	35.572	54,874
2025-11-05	36.200	36.450	35.800	36.450	35.769	79,236
2025-11-04	36.700	37.400	36.200	36.500	35.818	127,761
2025-11-03	37.300	37.400	36.500	36.700	36.014	83,817
2025-10-31	38.650	39.000	36.900	37.600	36.897	380,924
2025-10-30	37.150	38.450	36.400	37.850	37.142	187,000
2025-10-29	36.650	36.800	36.050	36.200	35.523	266,656
2025-10-28	38.100	38.100	36.000	36.850	36.161	392,154

← NewerPage 4 of 5 · 244 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.