Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.600	48.500	47.000	47.950	47.950	662,540
2026-10-19	48.350	48.350	46.350	47.400	47.400	960,473
2026-10-16	46.650	50.200	46.200	48.450	48.450	3,256,758
2026-10-15	46.000	46.750	45.000	45.650	45.650	747,102
2026-10-14	46.150	47.850	46.150	47.150	47.150	1,016,999
2026-10-13	48.500	49.950	45.800	45.800	45.800	3,638,121
2026-10-12	47.800	47.850	47.550	47.850	47.850	856,050
2026-10-08	43.150	43.500	42.900	43.500	43.500	240,025
2026-10-07	43.200	43.700	43.000	43.300	43.300	174,070
2026-10-06	43.800	43.800	43.150	43.200	43.200	244,056
2026-10-05	44.900	45.000	43.750	43.950	43.950	507,045
2026-10-02	42.700	44.950	42.550	44.350	44.350	809,300
2026-10-01	43.250	43.250	42.050	42.750	42.750	158,000
2026-09-30	42.500	43.100	42.200	42.850	42.850	241,000
2026-09-29	41.950	42.700	41.950	41.950	41.950	260,000
2026-09-24	41.400	41.500	40.900	41.500	41.500	167,000
2026-09-23	42.600	42.600	41.400	41.450	41.450	171,000
2026-09-22	44.000	44.000	41.850	41.900	41.900	324,000
2026-09-21	42.550	44.000	41.850	42.850	42.850	464,001
2026-09-18	42.200	42.200	41.400	42.150	42.150	229,020
2026-09-17	41.700	42.700	41.450	41.700	41.700	292,000
2026-09-16	40.700	42.300	40.700	41.700	41.700	330,000
2026-09-15	41.800	41.800	40.250	40.350	40.350	374,124
2026-09-14	43.000	43.000	40.900	41.800	41.800	1,767,000
2026-09-11	40.950	43.900	40.950	43.900	43.900	809,500
2026-09-10	40.150	40.150	39.350	39.950	39.950	177,000
2026-09-09	40.050	40.550	40.000	40.050	40.050	174,011
2026-09-08	40.100	40.350	39.850	39.950	39.950	154,000
2026-09-07	40.350	40.400	40.050	40.100	40.100	147,000
2026-09-04	40.100	40.700	39.850	40.700	40.700	143,000
2026-09-03	40.850	41.400	39.550	39.600	39.600	223,000
2026-09-02	41.150	41.450	40.500	40.900	40.900	126,000
2026-09-01	40.800	41.700	40.800	41.150	41.150	133,000
2026-08-31	40.600	42.300	40.150	40.800	40.800	173,000
2026-08-28	41.750	42.450	41.300	41.450	41.450	150,008
2026-08-27	40.600	42.350	40.600	41.550	41.550	228,000
2026-08-26	40.500	41.000	40.150	40.550	40.550	169,000
2026-08-25	39.600	40.100	38.950	40.100	40.100	166,064
2026-08-24	39.650	40.850	39.650	40.000	40.000	148,101
2026-08-21	39.900	40.200	39.600	40.000	40.000	125,384
2026-08-20	39.450	40.400	39.450	40.400	40.400	142,150
2026-08-19	39.000	40.050	38.750	39.300	39.300	183,384
2026-08-18	40.250	41.000	39.900	40.000	40.000	169,000
2026-08-17	40.400	40.700	40.050	40.150	40.150	211,000
2026-08-14	41.600	41.600	40.150	40.400	40.400	225,000
2026-08-13	42.550	42.950	41.500	41.600	41.600	163,000
2026-08-12	40.800	42.400	40.800	41.900	41.900	214,000
2026-08-11	41.150	41.250	40.150	40.800	40.800	197,000
2026-08-10	40.800	43.350	40.800	41.850	41.850	275,118
2026-08-07	41.000	41.400	40.400	40.700	40.700	188,085
2026-08-06	41.150	41.150	39.900	40.850	40.850	184,000
2026-08-05	41.500	41.700	41.050	41.150	41.150	208,010
2026-08-04	39.950	40.600	39.550	40.200	40.200	285,005
2026-08-03	40.250	41.150	39.300	40.050	40.050	312,120
2026-07-31	39.500	40.700	39.250	40.350	40.350	295,000
2026-07-30	38.100	39.150	37.150	37.500	37.500	345,048
2026-07-29	40.000	40.000	36.600	38.200	38.200	737,001
2026-07-28	39.650	40.500	39.450	39.650	39.650	486,000
2026-07-27	42.000	42.250	40.600	41.450	41.450	346,000
2026-07-24	42.950	43.200	41.500	41.700	41.700	398,000

Page 1 of 3 · 126 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.