Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	49.250	49.900	47.000	47.550	45.645	206,916
2025-05-02	49.950	50.700	48.700	49.250	47.276	247,771
2025-04-30	48.200	51.000	48.200	49.950	47.948	262,641
2025-04-29	48.200	48.650	47.700	47.900	45.981	93,644
2025-04-28	47.500	48.750	46.950	48.450	46.509	110,565
2025-04-25	47.900	48.300	46.550	47.450	45.549	138,115
2025-04-24	47.600	47.950	46.650	47.550	45.645	90,927
2025-04-23	47.000	48.000	46.300	47.600	45.693	92,149
2025-04-22	46.950	47.800	46.400	46.400	44.541	88,949
2025-04-21	49.100	49.100	46.750	47.150	45.261	105,534
2025-04-18	48.600	49.300	48.100	48.800	46.844	59,596
2025-04-17	49.000	49.000	47.900	48.600	46.653	63,332
2025-04-16	50.800	50.800	48.000	49.000	47.036	128,029
2025-04-15	48.000	50.900	47.500	50.900	48.860	316,902
2025-04-14	46.650	48.150	46.650	47.900	45.981	216,823
2025-04-11	48.300	48.300	46.500	47.050	45.165	382,296
2025-04-10	43.000	49.400	43.000	48.000	46.077	356,275
2025-04-09	44.500	45.250	41.650	42.200	40.509	334,681
2025-04-08	42.200	45.150	41.800	45.100	43.293	546,678
2025-04-07	49.500	50.000	40.900	42.950	41.229	930,909
2025-04-02	50.900	50.900	49.750	50.300	48.284	56,676
2025-04-01	49.450	50.900	49.400	50.500	48.476	121,762
2025-03-31	52.100	52.100	49.450	49.450	47.468	199,230
2025-03-28	53.100	53.100	51.300	51.900	49.820	259,328
2025-03-27	52.700	53.100	52.000	53.100	50.972	68,357
2025-03-26	52.600	52.800	51.800	52.200	50.108	76,258
2025-03-25	53.800	53.900	51.800	52.400	50.300	208,346
2025-03-24	54.200	54.300	52.800	53.800	51.644	110,800
2025-03-21	54.800	54.800	53.700	54.200	52.028	65,016
2025-03-20	54.200	54.800	53.800	54.800	52.604	135,447
2025-03-19	53.800	54.900	53.700	54.200	52.028	176,359
2025-03-18	54.100	54.500	53.200	53.600	51.452	288,013
2025-03-17	53.000	54.200	52.800	54.100	51.932	238,140
2025-03-14	50.900	53.300	50.800	53.000	50.876	256,174
2025-03-13	53.100	54.100	50.900	51.500	49.436	549,533
2025-03-12	57.100	58.100	52.100	53.900	51.740	1,405,925
2025-03-11	58.000	58.700	55.800	58.400	56.060	412,303
2025-03-10	58.000	59.400	56.800	58.700	56.348	672,600
2025-03-07	57.200	59.900	56.000	57.900	55.580	1,429,712
2025-03-06	52.100	57.300	52.100	57.000	54.716	900,781
2025-03-05	53.000	53.800	51.600	52.100	50.012	234,673
2025-03-04	53.600	54.200	52.700	53.700	51.548	551,813
2025-03-03	53.900	54.400	52.300	54.100	51.932	652,702
2025-02-27	51.900	54.400	51.800	53.600	51.452	883,952
2025-02-26	49.100	52.200	48.550	51.900	49.820	838,304
2025-02-25	46.500	49.250	46.300	49.100	47.132	665,660
2025-02-24	46.500	46.850	46.050	46.500	44.637	215,984
2025-02-21	46.400	47.150	45.850	46.450	44.589	229,283
2025-02-20	44.300	46.600	43.850	46.200	44.349	386,343
2025-02-19	44.600	44.650	43.700	44.000	42.237	78,492
2025-02-18	44.800	44.800	43.650	44.600	42.813	102,250
2025-02-17	43.800	44.900	43.400	44.750	42.957	51,784
2025-02-14	45.850	45.850	43.500	44.900	43.101	332,177
2025-02-13	46.200	46.200	45.150	45.850	44.013	142,488
2025-02-12	46.100	46.150	45.500	46.150	44.301	90,158
2025-02-11	46.000	46.500	45.350	45.800	43.965	189,901
2025-02-10	45.350	47.150	45.000	46.200	44.349	283,855
2025-02-07	45.150	45.400	44.600	45.350	43.533	156,594
2025-02-06	45.600	45.650	44.900	45.600	43.773	52,853
2025-02-05	45.700	46.000	44.950	45.500	43.677	155,776

← NewerPage 7 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.