Tricorntech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 39.300 | 39.300 | 38.300 | 38.900 | 37.341 | 125,709 |
| 2024-10-29 | 39.950 | 39.950 | 38.500 | 39.250 | 37.677 | 33,832 |
| 2024-10-28 | 39.700 | 40.000 | 38.900 | 39.150 | 37.581 | 88,811 |
| 2024-10-25 | 40.200 | 40.200 | 39.450 | 39.700 | 38.109 | 61,601 |
| 2024-10-24 | 38.500 | 40.250 | 38.450 | 39.800 | 38.205 | 171,680 |
| 2024-10-23 | 39.100 | 39.100 | 38.350 | 38.750 | 37.197 | 70,206 |
| 2024-10-22 | 39.000 | 39.450 | 38.150 | 39.100 | 37.533 | 24,452 |
| 2024-10-21 | 38.900 | 39.300 | 38.050 | 39.200 | 37.629 | 55,901 |
| 2024-10-18 | 39.500 | 39.500 | 38.450 | 39.450 | 37.869 | 85,420 |
| 2024-10-17 | 38.800 | 39.400 | 38.500 | 39.100 | 37.533 | 78,960 |
| 2024-10-16 | 38.100 | 39.200 | 38.100 | 38.700 | 37.149 | 83,031 |
| 2024-10-15 | 38.700 | 39.950 | 37.550 | 39.200 | 37.629 | 136,480 |
| 2024-10-14 | 40.300 | 40.300 | 38.850 | 39.950 | 38.349 | 38,572 |
| 2024-10-11 | 38.950 | 41.950 | 38.850 | 40.100 | 38.493 | 276,333 |
| 2024-10-09 | 37.850 | 38.850 | 37.500 | 38.850 | 37.293 | 51,014 |
| 2024-10-08 | 38.100 | 38.100 | 37.150 | 37.850 | 36.333 | 29,552 |
| 2024-10-07 | 38.850 | 39.200 | 37.400 | 38.400 | 36.861 | 191,696 |
| 2024-10-04 | 37.450 | 40.350 | 36.850 | 39.550 | 37.965 | 215,548 |
| 2024-10-01 | 36.700 | 37.400 | 36.300 | 36.800 | 35.325 | 61,000 |
| 2024-09-30 | 36.750 | 37.000 | 36.450 | 36.600 | 35.133 | 28,484 |
| 2024-09-27 | 36.250 | 37.450 | 36.250 | 36.950 | 35.469 | 61,619 |
| 2024-09-26 | 36.100 | 36.500 | 36.000 | 36.250 | 34.797 | 5,867 |
| 2024-09-25 | 36.400 | 36.500 | 35.900 | 36.500 | 35.037 | 10,304 |
| 2024-09-24 | 36.200 | 36.400 | 35.800 | 36.400 | 34.941 | 12,114 |
| 2024-09-23 | 36.300 | 36.900 | 35.250 | 36.000 | 34.557 | 95,115 |
| 2024-09-20 | 37.550 | 37.800 | 36.050 | 37.000 | 35.517 | 132,652 |
| 2024-09-19 | 37.900 | 38.100 | 37.650 | 38.000 | 36.477 | 21,868 |
| 2024-09-18 | 37.950 | 37.950 | 37.350 | 37.550 | 36.045 | 32,146 |
| 2024-09-16 | 36.350 | 37.950 | 36.350 | 37.950 | 36.429 | 119,422 |
| 2024-09-13 | 36.500 | 36.550 | 36.000 | 36.350 | 34.893 | 11,677 |
| 2024-09-12 | 36.950 | 36.950 | 35.900 | 36.500 | 35.037 | 16,342 |
| 2024-09-11 | 36.500 | 36.900 | 36.000 | 36.900 | 35.421 | 12,107 |
| 2024-09-10 | 36.050 | 36.700 | 36.000 | 36.600 | 35.133 | 12,204 |
| 2024-09-09 | 36.650 | 36.700 | 36.000 | 36.600 | 35.133 | 28,865 |
| 2024-09-06 | 36.650 | 36.650 | 36.100 | 36.650 | 35.181 | 19,104 |
| 2024-09-05 | 36.200 | 36.950 | 36.050 | 36.750 | 35.277 | 44,721 |
| 2024-09-04 | 36.250 | 36.850 | 35.800 | 36.650 | 35.181 | 37,798 |
| 2024-09-03 | 37.200 | 37.250 | 35.550 | 36.850 | 35.373 | 168,349 |
| 2024-09-02 | 37.350 | 37.750 | 36.950 | 37.250 | 35.757 | 45,168 |
| 2024-08-30 | 37.350 | 37.750 | 37.000 | 37.000 | 35.517 | 79,510 |
| 2024-08-29 | 37.300 | 37.950 | 36.900 | 37.350 | 35.853 | 87,139 |
| 2024-08-28 | 36.850 | 37.700 | 36.850 | 37.650 | 36.141 | 28,426 |
| 2024-08-27 | 38.000 | 38.150 | 37.250 | 37.900 | 36.381 | 52,138 |
| 2024-08-26 | 38.200 | 38.200 | 37.800 | 38.150 | 36.621 | 16,028 |
| 2024-08-23 | 37.600 | 38.950 | 37.600 | 38.200 | 36.669 | 13,709 |
| 2024-08-22 | 38.000 | 38.200 | 37.550 | 38.150 | 36.621 | 39,253 |
| 2024-08-21 | 38.300 | 38.300 | 37.500 | 38.000 | 36.477 | 59,514 |
| 2024-08-20 | 38.200 | 38.650 | 37.700 | 38.150 | 36.621 | 58,733 |
| 2024-08-19 | 37.850 | 38.150 | 37.550 | 38.050 | 36.525 | 98,424 |
| 2024-08-16 | 38.500 | 38.600 | 37.850 | 38.450 | 36.909 | 63,618 |
| 2024-08-15 | 37.000 | 38.800 | 37.000 | 38.500 | 36.957 | 79,904 |
| 2024-08-14 | 39.450 | 39.450 | 38.000 | 38.450 | 36.909 | 40,553 |
| 2024-08-13 | 39.350 | 39.350 | 38.200 | 38.800 | 37.245 | 24,577 |
| 2024-08-12 | 38.000 | 39.300 | 37.600 | 39.100 | 37.533 | 63,353 |
| 2024-08-09 | 38.000 | 38.500 | 37.050 | 37.950 | 36.429 | 100,393 |
| 2024-08-08 | 38.350 | 38.950 | 37.400 | 38.800 | 37.245 | 53,543 |
| 2024-08-07 | 39.000 | 39.000 | 37.900 | 38.250 | 36.717 | 52,821 |
| 2024-08-06 | 37.750 | 38.800 | 37.400 | 38.400 | 36.861 | 150,402 |
| 2024-08-05 | 39.700 | 39.800 | 36.900 | 37.350 | 35.853 | 165,815 |
| 2024-08-02 | 40.350 | 40.350 | 39.450 | 39.800 | 38.205 | 109,801 |
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.