Tricorntech Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.950	39.950	39.300	39.350	37.011	56,506
2023-08-07	39.550	40.200	39.550	39.950	37.575	15,032
2023-08-04	40.000	40.450	39.500	40.250	37.858	20,417
2023-08-02	40.200	40.200	39.500	40.000	37.622	73,961
2023-08-01	40.100	40.350	39.700	40.150	37.764	88,316
2023-07-31	40.450	40.500	39.800	40.350	37.952	66,755
2023-07-28	40.400	40.450	40.100	40.450	38.046	67,086
2023-07-27	40.950	40.950	39.800	40.400	37.999	77,264
2023-07-26	40.350	41.500	40.050	40.950	38.516	98,783
2023-07-25	40.450	40.450	39.850	40.350	37.952	3,423
2023-07-24	40.150	40.450	39.850	40.450	38.046	35,996
2023-07-21	40.300	40.500	40.000	40.150	37.764	33,466
2023-07-20	40.000	40.950	39.850	40.300	37.905	39,100
2023-07-19	40.950	41.000	39.850	40.400	37.999	165,958
2023-07-18	41.900	42.050	40.050	40.050	37.669	135,351
2023-07-17	42.500	42.750	41.250	41.900	39.409	74,575
2023-07-14	43.000	44.000	41.750	42.700	40.162	286,956
2023-07-13	44.550	45.200	44.050	45.200	39.872	241,495
2023-07-12	45.700	45.750	43.450	43.950	38.769	313,199
2023-07-11	40.500	45.650	39.800	45.650	40.269	530,133
2023-07-10	38.950	41.500	37.850	40.500	35.726	284,972
2023-07-07	39.550	39.800	37.800	38.600	34.050	321,443
2023-07-06	40.400	40.950	39.050	39.950	35.241	253,051
2023-07-05	41.850	41.850	40.450	40.900	36.079	94,835
2023-07-04	42.500	42.500	39.900	41.850	36.917	337,837
2023-07-03	44.450	44.500	41.850	42.500	37.490	218,479
2023-06-30	44.900	45.450	42.800	44.500	39.255	242,738
2023-06-29	46.250	46.250	44.750	45.450	40.093	189,183
2023-06-28	46.900	46.900	45.800	46.150	40.710	65,784
2023-06-27	46.400	46.900	46.000	46.900	41.372	54,134
2023-06-26	46.550	47.150	46.450	46.800	41.283	42,330
2023-06-21	47.150	47.200	46.550	46.750	41.239	112,920
2023-06-20	47.700	47.700	46.450	47.150	41.592	45,955
2023-06-19	47.150	47.300	46.800	47.200	41.636	138,063
2023-06-16	47.300	47.300	46.700	47.200	41.636	89,132
2023-06-15	47.200	47.500	46.900	47.300	41.725	116,300
2023-06-14	47.600	47.650	46.800	47.400	41.813	149,815
2023-06-13	47.550	47.900	47.100	47.600	41.989	180,501
2023-06-12	48.550	48.800	46.850	47.550	41.945	263,033
2023-06-09	48.800	48.950	48.300	48.800	43.048	164,145
2023-06-08	48.500	48.950	48.300	48.700	42.959	133,966
2023-06-07	48.450	48.950	48.050	48.500	42.783	291,318
2023-06-06	48.350	48.500	47.850	48.400	42.695	211,441
2023-06-05	48.400	48.400	47.600	48.350	42.651	134,631
2023-06-02	48.950	48.950	47.850	48.350	42.651	124,058
2023-06-01	47.050	50.100	47.050	48.750	43.004	299,428
2023-05-31	47.750	47.950	46.850	47.750	42.121	206,227
2023-05-30	48.050	48.050	47.400	47.750	42.121	113,589
2023-05-29	48.350	48.950	47.500	48.100	42.430	325,189
2023-05-26	48.800	48.950	47.900	48.350	42.651	147,910
2023-05-25	49.000	49.000	48.100	48.550	42.827	173,410
2023-05-24	49.600	49.650	48.350	48.650	42.915	238,883
2023-05-23	49.800	50.000	49.150	49.600	43.753	206,228
2023-05-22	49.900	50.100	49.350	49.700	43.842	75,814
2023-05-19	50.000	50.000	49.000	49.800	43.930	228,179
2023-05-18	50.100	50.200	49.650	50.000	44.106	72,822
2023-05-17	50.000	50.200	49.650	50.000	44.106	112,450
2023-05-16	50.200	50.200	49.800	50.000	44.106	82,281
2023-05-15	50.200	50.500	49.500	50.000	44.106	224,385
2023-05-12	49.800	50.400	48.550	50.400	44.459	125,264

← NewerPage 14 of 15 · 867 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.