Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.200	46.450	45.200	45.800	44.944	272,549
2025-07-28	45.500	46.400	44.750	46.200	45.336	191,392
2025-07-25	47.300	47.650	45.450	45.900	44.061	370,688
2025-07-24	47.400	47.400	46.100	47.300	45.405	232,449
2025-07-23	47.900	48.700	46.700	47.400	45.501	286,874
2025-07-22	49.100	49.600	47.500	47.500	45.597	1,026,321
2025-07-21	45.600	49.200	45.200	49.100	47.132	1,373,911
2025-07-18	47.200	48.000	44.600	44.800	43.005	536,742
2025-07-17	44.750	47.500	44.500	45.900	44.061	448,206
2025-07-16	43.650	44.300	43.500	44.300	42.525	244,753
2025-07-15	44.000	44.000	42.800	43.050	41.325	352,514
2025-07-14	43.500	45.750	43.500	43.900	42.141	371,835
2025-07-11	43.600	44.050	43.000	43.500	41.757	184,473
2025-07-10	44.300	44.400	43.200	43.700	41.949	142,059
2025-07-09	43.900	44.300	43.500	43.550	41.805	137,651
2025-07-08	43.600	43.600	42.500	43.300	41.565	150,009
2025-07-07	43.800	44.150	43.100	43.600	41.853	104,729
2025-07-04	45.800	45.800	43.700	44.150	42.381	276,240
2025-07-03	45.600	46.700	45.000	45.150	43.341	241,916
2025-07-02	45.300	45.850	44.250	45.200	43.389	127,205
2025-07-01	46.350	46.800	45.300	45.300	43.485	165,816
2025-06-30	47.600	47.600	45.600	45.800	43.965	328,078
2025-06-27	48.900	48.900	46.400	46.900	45.021	673,592
2025-06-26	47.000	49.600	46.700	48.450	46.509	1,541,500
2025-06-25	45.050	48.650	45.050	48.150	46.221	1,679,890
2025-06-24	44.800	45.000	44.250	44.250	42.477	172,847
2025-06-23	43.650	44.150	42.100	43.700	41.949	360,288
2025-06-20	46.100	46.800	44.300	44.400	42.621	245,521
2025-06-19	45.150	45.900	44.000	45.500	43.677	412,529
2025-06-18	46.850	46.850	45.500	45.900	44.061	311,227
2025-06-17	48.700	48.700	46.400	46.500	44.637	418,329
2025-06-16	47.200	49.000	47.050	47.900	45.981	263,152
2025-06-13	49.700	50.100	47.300	47.900	45.981	491,211
2025-06-12	49.500	51.100	48.500	49.700	47.708	632,993
2025-06-11	50.500	53.700	49.300	50.400	48.380	1,584,234
2025-06-10	48.100	49.400	47.150	49.000	47.036	1,043,336
2025-06-09	44.950	49.150	44.250	48.800	46.844	961,331
2025-06-06	44.400	45.150	43.600	44.700	42.909	1,156,799
2025-06-05	45.400	47.000	44.900	46.700	44.829	2,058,322
2025-06-04	39.600	42.750	39.600	42.750	41.037	662,574
2025-06-03	39.300	39.300	38.800	38.900	37.341	111,351
2025-06-02	39.400	39.700	38.800	38.800	37.245	137,321
2025-05-29	39.350	39.500	38.500	39.400	37.821	198,710
2025-05-28	38.800	39.600	38.550	38.650	37.101	239,410
2025-05-27	38.000	38.900	38.000	38.200	36.669	282,370
2025-05-26	39.450	39.450	37.700	37.700	36.189	450,387
2025-05-23	40.250	40.600	39.400	39.450	37.869	418,826
2025-05-22	40.600	41.500	40.000	40.050	38.445	1,300,775
2025-05-21	39.500	42.700	39.400	42.200	40.509	2,112,905
2025-05-20	46.150	46.450	42.350	43.550	41.805	553,842
2025-05-19	43.450	46.400	43.400	46.150	44.301	333,641
2025-05-16	43.100	43.500	42.650	43.500	41.757	204,003
2025-05-15	43.500	43.650	42.800	42.800	41.085	122,657
2025-05-14	43.250	43.550	42.750	43.400	41.661	221,255
2025-05-13	42.950	44.100	42.450	43.250	41.517	212,212
2025-05-12	44.900	44.950	42.000	42.600	40.893	483,193
2025-05-09	46.000	46.500	44.350	44.900	43.101	302,281
2025-05-08	47.400	47.400	46.100	46.450	44.589	164,080
2025-05-07	47.800	48.150	46.850	47.350	45.453	161,476
2025-05-06	47.550	49.150	47.000	48.150	46.221	121,760

← NewerPage 6 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.