Trinity Precision Technology Co., Ltd. 4534
TPEX · Taiwan · Producer Manufacturing
TWD 30.00-0.70 (-2.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.00 | -2.28% | TWD 30.70 | TWD 30.70 | TWD 29.80 | 881.54K |
| 2026-10-01 | TWD 30.70 | -0.81% | TWD 30.95 | TWD 31.00 | TWD 30.30 | 459.32K |
| 2026-09-30 | TWD 30.95 | -1.12% | TWD 31.50 | TWD 31.55 | TWD 30.70 | 632.20K |
| 2026-09-29 | TWD 31.30 | -0.95% | TWD 31.20 | TWD 32.25 | TWD 30.60 | 788.06K |
| 2026-09-24 | TWD 31.60 | +0.32% | TWD 31.60 | TWD 32.40 | TWD 30.45 | 480.05K |
| 2026-09-23 | TWD 31.50 | +2.94% | TWD 30.50 | TWD 32.25 | TWD 30.15 | 830.64K |
| 2026-09-22 | TWD 30.60 | -5.12% | TWD 34.80 | TWD 34.80 | TWD 30.60 | 1.98M |
| 2026-09-21 | TWD 32.25 | +9.88% | TWD 29.50 | TWD 32.25 | TWD 29.40 | 2.56M |
| 2026-09-18 | TWD 29.35 | +5.01% | TWD 28.50 | TWD 30.15 | TWD 28.50 | 689.03K |
| 2026-09-17 | TWD 27.95 | +0.18% | TWD 27.50 | TWD 28.35 | TWD 27.50 | 338.02K |
| 2026-09-16 | TWD 27.90 | +2.39% | TWD 27.30 | TWD 28.05 | TWD 27.30 | 247.00K |
| 2026-09-15 | TWD 27.25 | -2.15% | TWD 27.85 | TWD 28.20 | TWD 27.25 | 255.00K |
| 2026-09-14 | TWD 27.85 | +0.18% | TWD 27.80 | TWD 28.45 | TWD 27.30 | 232.00K |
| 2026-09-11 | TWD 27.80 | -5.12% | TWD 28.30 | TWD 28.80 | TWD 27.60 | 870.28K |
| 2026-09-10 | TWD 29.30 | +1.21% | TWD 28.95 | TWD 29.60 | TWD 28.25 | 599.00K |
| 2026-09-09 | TWD 28.95 | +0.17% | TWD 29.00 | TWD 29.45 | TWD 28.65 | 338.39K |
| 2026-09-08 | TWD 28.90 | +1.40% | TWD 29.00 | TWD 29.50 | TWD 28.50 | 568.04K |
| 2026-09-07 | TWD 28.50 | -4.68% | TWD 30.35 | TWD 30.35 | TWD 28.30 | 1.12M |
| 2026-09-04 | TWD 29.90 | +3.46% | TWD 29.05 | TWD 30.30 | TWD 29.00 | 595.00K |
| 2026-09-03 | TWD 28.90 | -3.34% | TWD 30.15 | TWD 30.60 | TWD 28.90 | 697.04K |
| 2026-09-02 | TWD 29.90 | -0.33% | TWD 30.00 | TWD 30.80 | TWD 29.65 | 418.10K |
| 2026-09-01 | TWD 30.00 | +1.69% | TWD 29.60 | TWD 30.40 | TWD 29.60 | 393.00K |
| 2026-08-31 | TWD 29.50 | -2.96% | TWD 30.35 | TWD 30.35 | TWD 29.10 | 476.01K |
| 2026-08-28 | TWD 30.40 | +2.70% | TWD 29.70 | TWD 30.65 | TWD 29.40 | 395.00K |
| 2026-08-27 | TWD 29.60 | -1.99% | TWD 30.00 | TWD 30.10 | TWD 29.35 | 693.37K |
| 2026-08-26 | TWD 30.20 | +3.42% | TWD 29.30 | TWD 30.60 | TWD 29.30 | 680.21K |
| 2026-08-25 | TWD 29.20 | -0.85% | TWD 29.45 | TWD 29.45 | TWD 28.50 | 483.07K |
| 2026-08-24 | TWD 29.45 | -1.17% | TWD 29.80 | TWD 30.00 | TWD 29.25 | 488.23K |
| 2026-08-21 | TWD 29.80 | -1.16% | TWD 30.40 | TWD 30.60 | TWD 29.75 | 435.90K |
| 2026-08-20 | TWD 30.15 | +0.17% | TWD 30.00 | TWD 30.90 | TWD 30.00 | 366.00K |
| 2026-08-19 | TWD 30.10 | -1.47% | TWD 30.00 | TWD 31.40 | TWD 29.75 | 580.70K |
| 2026-08-18 | TWD 30.55 | -2.24% | TWD 30.85 | TWD 31.80 | TWD 30.00 | 565.77K |
| 2026-08-17 | TWD 31.25 | -6.44% | TWD 32.55 | TWD 32.70 | TWD 30.90 | 1.32M |
| 2026-08-14 | TWD 33.40 | +0.91% | TWD 33.10 | TWD 33.85 | TWD 32.70 | 661.65K |
| 2026-08-13 | TWD 33.10 | -3.22% | TWD 34.50 | TWD 34.90 | TWD 33.00 | 818.11K |
| 2026-08-12 | TWD 34.20 | -0.29% | TWD 34.55 | TWD 34.80 | TWD 33.50 | 669.11K |
| 2026-08-11 | TWD 34.30 | -2.56% | TWD 34.45 | TWD 34.70 | TWD 32.60 | 1.25M |
| 2026-08-10 | TWD 35.20 | +2.62% | TWD 34.30 | TWD 35.95 | TWD 33.75 | 1.09M |
| 2026-08-07 | TWD 34.30 | +0.44% | TWD 33.65 | TWD 35.90 | TWD 33.60 | 1.40M |
| 2026-08-06 | TWD 34.15 | -2.43% | TWD 35.00 | TWD 35.50 | TWD 32.55 | 1.25M |
| 2026-08-05 | TWD 35.00 | +2.94% | TWD 34.10 | TWD 36.20 | TWD 33.60 | 1.58M |
| 2026-08-04 | TWD 34.00 | +8.97% | TWD 31.80 | TWD 34.20 | TWD 30.70 | 1.04M |
| 2026-08-03 | TWD 31.20 | +3.83% | TWD 30.45 | TWD 32.80 | TWD 30.05 | 1.45M |
| 2026-07-31 | TWD 30.05 | +9.87% | TWD 30.00 | TWD 30.05 | TWD 29.85 | 306.18K |
| 2026-07-30 | TWD 27.35 | -8.22% | TWD 28.45 | TWD 30.50 | TWD 27.20 | 1.64M |
| 2026-07-29 | TWD 29.80 | -9.97% | TWD 32.30 | TWD 33.10 | TWD 29.80 | 2.26M |
| 2026-07-28 | TWD 33.10 | -9.93% | TWD 35.55 | TWD 35.90 | TWD 33.10 | 2.38M |
| 2026-07-27 | TWD 36.75 | -9.93% | TWD 40.80 | TWD 40.80 | TWD 36.75 | 3.20M |
| 2026-07-24 | TWD 40.80 | +1.75% | TWD 41.50 | TWD 44.00 | TWD 40.65 | 3.63M |
| 2026-07-23 | TWD 40.10 | -0.12% | TWD 40.50 | TWD 43.75 | TWD 39.35 | 3.44M |
| 2026-07-22 | TWD 40.15 | +10.00% | TWD 36.50 | TWD 40.15 | TWD 35.00 | 2.81M |
| 2026-07-21 | TWD 36.50 | -2.80% | TWD 36.00 | TWD 38.80 | TWD 34.35 | 3.54M |
| 2026-07-20 | TWD 37.55 | -9.95% | TWD 40.00 | TWD 40.00 | TWD 37.55 | 1.44M |
| 2026-07-17 | TWD 41.70 | -1.53% | TWD 41.30 | TWD 44.50 | TWD 40.80 | 7.19M |
| 2026-07-16 | TWD 42.35 | +10.00% | TWD 38.60 | TWD 42.35 | TWD 37.75 | 4.38M |
| 2026-07-15 | TWD 38.50 | +10.00% | TWD 35.50 | TWD 38.50 | TWD 35.00 | 5.32M |
| 2026-07-14 | TWD 35.00 | +0.29% | TWD 36.00 | TWD 36.00 | TWD 32.95 | 1.51M |
| 2026-07-13 | TWD 34.90 | +3.87% | TWD 35.20 | TWD 35.35 | TWD 33.70 | 1.47M |
| 2026-07-10 | TWD 33.60 | 0.00% | TWD 33.60 | TWD 33.60 | TWD 33.60 | 0 |
| 2026-07-09 | TWD 33.60 | +2.13% | TWD 32.90 | TWD 33.90 | TWD 32.55 | 467.88K |
| 2026-07-08 | TWD 32.90 | 0.00% | TWD 32.90 | TWD 33.55 | TWD 32.15 | 886.43K |
| 2026-07-07 | TWD 32.90 | -8.86% | TWD 36.10 | TWD 36.30 | TWD 32.80 | 2.16M |
| 2026-07-06 | TWD 36.10 | +5.25% | TWD 34.30 | TWD 37.70 | TWD 34.30 | 3.83M |
| 2026-07-03 | TWD 34.30 | +0.59% | TWD 33.45 | TWD 35.00 | TWD 32.00 | 2.42M |
| 2026-07-02 | TWD 34.10 | +10.00% | TWD 30.15 | TWD 34.10 | TWD 30.00 | 3.33M |
| 2026-07-01 | TWD 31.00 | +2.31% | TWD 30.80 | TWD 31.60 | TWD 30.00 | 679.22K |
| 2026-06-30 | TWD 30.30 | +3.24% | TWD 29.45 | TWD 30.90 | TWD 29.45 | 637.60K |
| 2026-06-29 | TWD 29.35 | -1.18% | TWD 29.65 | TWD 30.35 | TWD 29.10 | 603.20K |
| 2026-06-26 | TWD 29.70 | -4.50% | TWD 31.00 | TWD 31.00 | TWD 28.10 | 1.51M |
| 2026-06-25 | TWD 31.10 | -2.35% | TWD 32.10 | TWD 32.10 | TWD 31.00 | 775.36K |
| 2026-06-24 | TWD 31.85 | -1.70% | TWD 31.65 | TWD 32.65 | TWD 31.30 | 903.10K |
| 2026-06-23 | TWD 32.40 | -4.14% | TWD 34.00 | TWD 34.00 | TWD 31.40 | 1.58M |
| 2026-06-22 | TWD 33.80 | +0.45% | TWD 34.30 | TWD 35.90 | TWD 33.60 | 3.05M |
| 2026-06-18 | TWD 33.65 | 0.00% | TWD 33.10 | TWD 34.10 | TWD 32.95 | 1.12M |
| 2026-06-17 | TWD 33.65 | +4.18% | TWD 32.00 | TWD 33.80 | TWD 32.00 | 1.41M |
| 2026-06-16 | TWD 32.30 | -9.27% | TWD 33.60 | TWD 35.50 | TWD 32.15 | 4.18M |
| 2026-06-15 | TWD 35.60 | +7.88% | TWD 34.95 | TWD 36.30 | TWD 34.95 | 6.05M |
| 2026-06-12 | TWD 33.00 | +10.00% | TWD 31.00 | TWD 33.00 | TWD 29.55 | 3.65M |
| 2026-06-11 | TWD 30.00 | -4.76% | TWD 30.35 | TWD 30.35 | TWD 28.35 | 4.56M |
| 2026-06-10 | TWD 31.50 | -10.00% | TWD 34.95 | TWD 36.00 | TWD 31.50 | 6.90M |
| 2026-06-09 | TWD 35.00 | +9.89% | TWD 32.30 | TWD 35.00 | TWD 31.30 | 5.13M |
| 2026-06-08 | TWD 31.85 | -3.92% | TWD 30.00 | TWD 32.90 | TWD 29.95 | 3.51M |
| 2026-06-05 | TWD 33.15 | +4.74% | TWD 34.20 | TWD 34.75 | TWD 29.90 | 8.23M |
| 2026-06-04 | TWD 31.65 | +9.90% | TWD 29.00 | TWD 31.65 | TWD 28.00 | 5.23M |
| 2026-06-03 | TWD 28.80 | +6.67% | TWD 27.10 | TWD 29.60 | TWD 27.00 | 2.45M |
| 2026-06-02 | TWD 27.00 | -1.64% | TWD 27.35 | TWD 27.45 | TWD 26.50 | 1.44M |
| 2026-06-01 | TWD 27.45 | -2.66% | TWD 29.20 | TWD 29.85 | TWD 27.00 | 3.49M |
| 2026-05-29 | TWD 28.20 | +9.94% | TWD 26.85 | TWD 28.20 | TWD 26.50 | 4.28M |
| 2026-05-28 | TWD 25.65 | -0.39% | TWD 25.80 | TWD 27.40 | TWD 25.25 | 1.22M |
| 2026-05-27 | TWD 25.75 | -3.20% | TWD 26.75 | TWD 27.00 | TWD 25.25 | 1.45M |