Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.500	38.850	37.700	37.900	37.192	98,333
2025-10-23	38.150	38.400	37.900	37.900	37.192	44,268
2025-10-22	38.050	38.500	37.800	38.150	37.437	39,000
2025-10-21	38.850	38.950	38.000	38.100	37.388	139,020
2025-10-20	38.050	38.600	38.000	38.050	37.339	47,207
2025-10-17	38.400	38.400	38.000	38.000	37.290	82,901
2025-10-16	38.750	38.750	38.100	38.300	37.584	36,503
2025-10-15	38.150	38.400	37.700	38.150	37.437	107,740
2025-10-14	39.300	39.700	38.100	38.150	37.437	158,314
2025-10-13	39.800	39.800	38.500	39.250	38.516	514,099
2025-10-09	41.750	42.200	41.150	41.200	40.430	184,200
2025-10-08	42.500	42.500	41.700	41.750	40.970	151,173
2025-10-07	43.900	43.900	42.400	42.600	41.804	157,778
2025-10-03	43.300	43.400	42.900	43.350	42.540	138,110
2025-10-02	43.700	43.900	43.100	43.500	42.687	122,438
2025-10-01	44.250	45.000	43.600	43.650	42.834	125,650
2025-09-30	43.200	44.300	43.000	44.300	43.472	275,388
2025-09-26	44.500	44.500	42.550	43.200	42.392	375,049
2025-09-25	45.650	45.650	44.950	44.950	44.110	135,020
2025-09-24	45.900	46.000	45.250	45.500	44.649	172,690
2025-09-23	45.700	46.100	45.500	45.900	45.042	117,047
2025-09-22	45.800	46.200	45.550	45.900	45.042	170,079
2025-09-19	46.250	46.400	45.500	46.000	45.140	135,992
2025-09-18	46.300	47.500	46.300	46.450	45.582	89,388
2025-09-17	46.200	46.900	46.200	46.300	45.435	114,491
2025-09-16	46.750	46.750	46.100	46.200	45.336	135,543
2025-09-15	47.500	47.500	46.500	46.650	45.778	167,387
2025-09-12	47.400	47.500	47.000	47.400	46.514	93,779
2025-09-11	49.400	49.400	46.700	47.150	46.269	301,247
2025-09-10	49.750	49.750	48.300	48.650	47.741	207,454
2025-09-09	49.050	49.350	48.800	49.150	48.231	302,694
2025-09-08	48.000	50.000	46.250	49.050	48.133	724,633
2025-09-05	48.100	48.950	46.800	47.000	46.121	328,131
2025-09-04	47.800	47.800	47.000	47.300	46.416	188,452
2025-09-03	48.600	48.600	47.300	47.500	46.612	215,605
2025-09-02	49.500	50.200	48.000	48.500	47.593	446,788
2025-09-01	47.300	49.900	47.250	48.850	47.937	487,371
2025-08-29	47.900	48.100	47.100	47.600	46.710	218,373
2025-08-28	48.350	49.200	47.500	47.600	46.710	322,503
2025-08-27	47.200	48.400	47.200	48.000	47.103	393,636
2025-08-26	46.350	47.450	46.350	47.100	46.220	218,006
2025-08-25	46.350	47.900	46.300	46.550	45.680	316,322
2025-08-22	46.500	46.500	45.600	46.000	45.140	168,990
2025-08-21	44.400	46.600	44.400	46.300	45.435	411,584
2025-08-20	45.000	45.500	43.950	44.300	43.472	242,945
2025-08-19	45.350	46.000	44.400	45.400	44.551	231,710
2025-08-18	45.600	45.600	44.650	45.300	44.453	314,274
2025-08-15	45.300	46.450	45.300	45.600	44.748	236,454
2025-08-14	45.300	46.400	45.000	45.200	44.355	273,853
2025-08-13	46.000	46.100	45.000	45.000	44.159	539,884
2025-08-12	48.000	48.000	46.000	46.100	45.238	603,358
2025-08-11	48.550	49.500	48.450	48.600	47.692	502,623
2025-08-08	50.500	50.800	49.000	50.400	49.458	1,218,872
2025-08-07	48.000	51.000	47.150	50.000	49.065	1,302,561
2025-08-06	47.000	47.700	46.500	47.650	46.759	304,711
2025-08-05	47.150	48.000	46.700	46.800	45.925	315,747
2025-08-04	46.200	47.100	45.650	46.950	46.072	168,588
2025-08-01	44.800	47.250	44.800	46.350	45.484	173,576
2025-07-31	45.550	45.900	44.750	45.550	44.699	173,337
2025-07-30	46.000	46.000	45.250	45.550	44.699	78,580

← NewerPage 5 of 15 · 866 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.