Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,310.04 -12.58 (-0.38%) Nikkei
38,638.55 -464.67 (-1.19%) Hang Seng
18,602.58 -266.13 (-1.41%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,682.83 -1,759.58 (-2.53%) CMC Crypto 200
1,468.92 -33.74 (-2.25%)
Trinity Precision Technology Co., Ltd. (4534.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 10:24AM CST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 11.90 | 12.25 | 11.90 | 12.10 | 12.10 | 45,370 |
| 23 May 2024 | 12.10 | 12.10 | 11.75 | 11.90 | 11.90 | 327,000 |
| 22 May 2024 | 12.45 | 12.50 | 12.00 | 12.10 | 12.10 | 396,000 |
| 21 May 2024 | 12.30 | 12.65 | 12.05 | 12.45 | 12.45 | 546,000 |
| 20 May 2024 | 11.60 | 12.70 | 11.60 | 12.00 | 12.00 | 893,000 |
| 17 May 2024 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | 115,000 |
| 16 May 2024 | 11.60 | 11.70 | 11.45 | 11.65 | 11.65 | 225,000 |
| 15 May 2024 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | 171,000 |
| 14 May 2024 | 11.80 | 11.85 | 11.50 | 11.50 | 11.50 | 163,000 |
| 13 May 2024 | 11.75 | 11.80 | 11.45 | 11.75 | 11.75 | 158,000 |
| 10 May 2024 | 11.70 | 11.80 | 11.45 | 11.70 | 11.70 | 140,000 |
| 09 May 2024 | 11.45 | 12.00 | 11.45 | 11.75 | 11.75 | 213,000 |
| 08 May 2024 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | 72,000 |
| 07 May 2024 | 11.50 | 11.70 | 11.10 | 11.30 | 11.30 | 125,000 |
| 06 May 2024 | 12.10 | 12.10 | 11.55 | 11.80 | 11.80 | 172,000 |
| 03 May 2024 | 11.40 | 12.00 | 10.95 | 11.90 | 11.90 | 511,000 |
| 02 May 2024 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | 134,000 |
| 30 Apr 2024 | 11.05 | 11.20 | 10.85 | 10.90 | 10.90 | 143,000 |
| 29 Apr 2024 | 11.05 | 11.20 | 10.90 | 11.05 | 11.05 | 139,000 |
| 26 Apr 2024 | 11.10 | 11.15 | 10.80 | 11.05 | 11.05 | 127,000 |
| 25 Apr 2024 | 10.65 | 11.25 | 10.60 | 11.10 | 11.10 | 268,000 |
| 24 Apr 2024 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | 103,000 |
| 23 Apr 2024 | 10.90 | 10.90 | 10.50 | 10.60 | 10.60 | 94,000 |
| 22 Apr 2024 | 10.50 | 10.85 | 10.50 | 10.55 | 10.55 | 99,000 |
| 19 Apr 2024 | 10.75 | 10.75 | 10.45 | 10.60 | 10.60 | 272,000 |
| 18 Apr 2024 | 10.95 | 10.95 | 10.60 | 10.75 | 10.75 | 238,000 |
| 17 Apr 2024 | 10.90 | 11.25 | 10.80 | 10.85 | 10.85 | 194,000 |
| 16 Apr 2024 | 11.40 | 11.45 | 10.75 | 10.80 | 10.80 | 428,000 |
| 15 Apr 2024 | 11.65 | 11.90 | 11.50 | 11.60 | 11.60 | 295,000 |
| 12 Apr 2024 | 11.50 | 12.50 | 11.30 | 12.10 | 12.10 | 848,000 |
| 11 Apr 2024 | 11.20 | 12.40 | 11.20 | 12.40 | 12.40 | 877,000 |
| 10 Apr 2024 | 11.30 | 11.40 | 11.15 | 11.30 | 11.30 | 130,000 |
| 09 Apr 2024 | 11.25 | 11.45 | 11.15 | 11.35 | 11.35 | 186,000 |
| 08 Apr 2024 | 10.95 | 11.45 | 10.95 | 11.25 | 11.25 | 257,000 |
| 03 Apr 2024 | 10.95 | 11.30 | 10.85 | 11.15 | 11.15 | 202,000 |
| 02 Apr 2024 | 10.90 | 11.10 | 10.85 | 10.95 | 10.95 | 137,000 |
| 01 Apr 2024 | 11.10 | 11.25 | 10.85 | 10.95 | 10.95 | 137,000 |
| 29 Mar 2024 | 10.95 | 11.20 | 10.90 | 11.05 | 11.05 | 69,000 |
| 28 Mar 2024 | 11.10 | 11.10 | 10.90 | 10.95 | 10.95 | 103,000 |
| 27 Mar 2024 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 160,000 |
| 26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 Mar 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 132,000 |
| 22 Mar 2024 | 10.85 | 11.00 | 10.70 | 10.70 | 10.70 | 217,000 |
| 21 Mar 2024 | 11.05 | 11.10 | 10.80 | 10.85 | 10.85 | 226,000 |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Mar 2024 | 11.00 | 11.20 | 10.95 | 11.00 | 11.00 | 119,000 |
| 18 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Mar 2024 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | 185,000 |
| 14 Mar 2024 | 11.30 | 11.30 | 10.85 | 11.20 | 11.20 | 183,000 |
| 13 Mar 2024 | 11.20 | 11.85 | 11.10 | 11.30 | 11.30 | 469,000 |
| 12 Mar 2024 | 11.25 | 11.40 | 10.85 | 11.20 | 11.20 | 443,000 |
| 11 Mar 2024 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 296,000 |
| 08 Mar 2024 | 12.10 | 12.20 | 11.25 | 11.75 | 11.75 | 1,083,000 |
| 07 Mar 2024 | 12.90 | 13.10 | 12.05 | 12.50 | 12.50 | 732,000 |
| 06 Mar 2024 | 12.90 | 13.20 | 12.70 | 12.90 | 12.90 | 532,000 |
| 05 Mar 2024 | 12.65 | 13.15 | 12.55 | 13.00 | 13.00 | 566,000 |
| 04 Mar 2024 | 13.70 | 13.70 | 12.35 | 12.65 | 12.65 | 1,206,000 |
| 01 Mar 2024 | 13.55 | 14.00 | 13.45 | 13.50 | 13.50 | 1,034,000 |
| 29 Feb 2024 | 14.10 | 14.40 | 13.35 | 14.15 | 14.15 | 2,948,000 |
| 27 Feb 2024 | 12.70 | 13.85 | 12.70 | 13.85 | 13.85 | 3,221,000 |
| 26 Feb 2024 | 13.10 | 13.15 | 12.45 | 12.60 | 12.60 | 1,163,000 |
| 23 Feb 2024 | 13.50 | 13.55 | 13.00 | 13.10 | 13.10 | 1,427,000 |
| 22 Feb 2024 | 14.00 | 14.35 | 13.00 | 13.80 | 13.80 | 4,105,000 |
| 21 Feb 2024 | 13.00 | 13.40 | 12.50 | 13.40 | 13.40 | 2,977,000 |
| 20 Feb 2024 | 11.10 | 12.20 | 11.05 | 12.20 | 12.20 | 2,071,000 |
| 19 Feb 2024 | 10.80 | 11.25 | 10.65 | 11.10 | 11.10 | 1,087,000 |
| 16 Feb 2024 | 10.50 | 10.90 | 10.30 | 10.85 | 10.85 | 719,000 |
| 15 Feb 2024 | 10.65 | 10.70 | 10.15 | 10.60 | 10.60 | 915,000 |
| 05 Feb 2024 | 11.00 | 11.05 | 9.90 | 10.20 | 10.20 | 1,725,000 |
| 02 Feb 2024 | 9.90 | 10.85 | 9.90 | 10.85 | 10.85 | 2,512,000 |
| 01 Feb 2024 | 9.84 | 9.97 | 9.84 | 9.89 | 9.89 | 63,000 |
| 31 Jan 2024 | 9.85 | 9.90 | 9.78 | 9.83 | 9.83 | 39,000 |
| 30 Jan 2024 | 9.88 | 9.88 | 9.76 | 9.85 | 9.85 | 32,000 |
| 29 Jan 2024 | 9.85 | 9.88 | 9.74 | 9.88 | 9.88 | 35,000 |
| 26 Jan 2024 | 9.95 | 9.98 | 9.80 | 9.90 | 9.90 | 57,000 |
| 25 Jan 2024 | 9.79 | 9.97 | 9.79 | 9.80 | 9.80 | 40,000 |
| 24 Jan 2024 | 9.80 | 9.80 | 9.72 | 9.79 | 9.79 | 34,000 |
| 23 Jan 2024 | 9.75 | 9.77 | 9.69 | 9.69 | 9.69 | 52,000 |
| 22 Jan 2024 | 9.70 | 9.77 | 9.65 | 9.90 | 9.90 | 35,000 |
| 19 Jan 2024 | 9.71 | 9.80 | 9.61 | 9.77 | 9.77 | 83,000 |
| 18 Jan 2024 | 9.82 | 9.82 | 9.63 | 9.71 | 9.71 | 77,000 |
| 17 Jan 2024 | 9.85 | 9.85 | 9.67 | 9.84 | 9.84 | 96,000 |
| 16 Jan 2024 | 9.85 | 9.93 | 9.55 | 9.85 | 9.85 | 46,000 |
| 15 Jan 2024 | 9.86 | 9.96 | 9.85 | 9.86 | 9.86 | 56,271 |
| 12 Jan 2024 | 9.87 | 9.99 | 9.86 | 9.89 | 9.89 | 30,000 |
| 11 Jan 2024 | 9.84 | 9.97 | 9.84 | 9.91 | 9.91 | 25,000 |
| 10 Jan 2024 | 9.96 | 10.00 | 9.91 | 9.91 | 9.91 | 32,000 |
| 09 Jan 2024 | 10.05 | 10.05 | 9.97 | 9.99 | 9.99 | 30,000 |
| 08 Jan 2024 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 36,000 |
| 05 Jan 2024 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 42,000 |
| 04 Jan 2024 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 23,000 |
| 03 Jan 2024 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | 18,000 |
| 02 Jan 2024 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | 39,000 |
| 29 Dec 2023 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 43,000 |
| 28 Dec 2023 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 50,000 |
| 27 Dec 2023 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 31,000 |
| 26 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 |
| 25 Dec 2023 | 10.05 | 10.15 | 9.99 | 10.05 | 10.05 | 34,000 |
| 22 Dec 2023 | 9.98 | 10.05 | 9.95 | 10.05 | 10.05 | 14,000 |
| 21 Dec 2023 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | 26,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.