Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	45.950	46.000	45.600	45.700	43.869	86,502
2025-02-03	46.200	47.850	45.150	45.850	44.013	359,227
2025-01-22	46.150	47.650	45.950	47.650	45.741	414,260
2025-01-21	45.650	46.600	45.100	46.150	44.301	309,031
2025-01-20	44.250	46.950	44.050	46.500	44.637	750,262
2025-01-17	43.500	44.150	43.300	44.150	42.381	26,037
2025-01-16	44.250	44.250	43.450	44.000	42.237	80,498
2025-01-15	44.000	44.350	43.400	44.150	42.381	167,140
2025-01-14	42.650	43.850	42.650	43.800	42.045	34,124
2025-01-13	44.000	44.500	42.400	43.350	41.613	268,810
2025-01-10	41.650	45.150	41.650	44.300	42.525	370,537
2025-01-09	41.700	42.000	41.150	41.650	39.981	56,225
2025-01-08	41.600	41.900	41.250	41.900	40.221	25,750
2025-01-07	42.450	42.450	41.700	41.900	40.221	56,601
2025-01-06	41.950	42.150	41.500	42.150	40.461	97,971
2025-01-03	42.100	42.100	41.500	41.950	40.269	34,070
2025-01-02	42.100	42.300	41.650	42.100	40.413	71,110
2024-12-31	42.000	42.050	41.200	42.050	40.365	24,100
2024-12-30	42.000	42.150	41.500	41.900	40.221	26,581
2024-12-27	41.700	42.250	41.650	42.150	40.461	36,208
2024-12-26	41.500	43.150	41.500	42.600	40.893	125,515
2024-12-25	41.150	41.150	40.750	41.150	39.501	20,930
2024-12-24	41.000	41.150	40.850	41.050	39.405	25,140
2024-12-23	41.100	41.500	40.600	41.100	39.453	46,046
2024-12-20	41.050	41.800	41.050	41.750	40.077	31,076
2024-12-19	41.000	41.650	41.000	41.650	39.981	26,635
2024-12-18	41.450	42.100	41.450	41.950	40.269	22,691
2024-12-17	41.900	42.000	41.500	41.800	40.125	33,144
2024-12-16	42.000	42.100	41.650	41.900	40.221	24,865
2024-12-13	41.900	42.200	41.800	42.100	40.413	18,492
2024-12-12	42.000	42.200	41.850	42.150	40.461	106,996
2024-12-11	41.900	42.200	41.700	42.100	40.413	60,076
2024-12-10	41.850	42.450	41.550	42.000	40.317	37,816
2024-12-09	41.900	42.150	41.450	42.000	40.317	54,620
2024-12-06	42.500	42.500	41.500	42.100	40.413	77,709
2024-12-05	42.250	42.650	42.000	42.500	40.797	90,375
2024-12-04	42.600	42.650	41.900	42.050	40.365	127,672
2024-12-03	42.000	42.650	42.000	42.550	40.845	104,035
2024-12-02	41.500	42.850	41.200	42.000	40.317	127,943
2024-11-29	41.200	41.550	41.050	41.550	39.885	109,367
2024-11-28	41.000	41.550	40.500	41.200	39.549	157,552
2024-11-27	41.200	41.200	40.200	41.000	39.357	111,317
2024-11-26	40.950	43.200	40.000	40.450	38.829	840,710
2024-11-25	38.650	41.500	38.500	41.500	39.837	511,026
2024-11-22	38.300	38.650	38.000	38.650	37.101	133,366
2024-11-21	37.400	38.450	37.400	38.300	36.765	40,591
2024-11-20	36.550	37.850	36.200	37.800	36.285	52,895
2024-11-19	36.500	36.900	36.050	36.550	35.085	45,161
2024-11-18	37.300	37.300	35.500	36.500	35.037	70,818
2024-11-15	37.700	37.700	36.800	37.300	35.805	69,553
2024-11-14	37.800	37.800	37.300	37.750	36.237	7,320
2024-11-13	37.600	38.100	37.250	37.650	36.141	55,902
2024-11-12	37.750	37.900	37.150	37.600	36.093	90,963
2024-11-11	38.000	38.350	37.500	38.350	36.813	23,187
2024-11-08	38.400	38.600	37.350	38.000	36.477	115,101
2024-11-07	39.050	39.250	38.000	38.650	37.101	167,991
2024-11-06	38.900	39.100	38.500	38.900	37.341	39,943
2024-11-05	38.750	39.200	38.250	38.700	37.149	91,549
2024-11-04	38.150	38.800	38.000	38.750	37.197	58,605
2024-11-01	39.000	39.000	38.100	38.950	37.389	12,671

← NewerPage 8 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.