Trio Technology International Group Co., Ltd. 6862
TWSE · Taiwan · Electronic Technology
TWD 142.000.00 (0.00%)
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 142.00 | 0.00% | TWD 142.00 | TWD 145.00 | TWD 142.00 | 205.37K |
| 2026-10-01 | TWD 142.00 | +2.90% | TWD 139.00 | TWD 147.00 | TWD 139.00 | 337.02K |
| 2026-09-30 | TWD 138.00 | 0.00% | TWD 139.00 | TWD 139.00 | TWD 137.50 | 76.00K |
| 2026-09-29 | TWD 138.00 | -0.72% | TWD 140.00 | TWD 140.00 | TWD 138.00 | 39.02K |
| 2026-09-24 | TWD 139.00 | -0.36% | TWD 138.50 | TWD 140.00 | TWD 137.00 | 47.00K |
| 2026-09-23 | TWD 139.50 | +0.72% | TWD 140.00 | TWD 143.50 | TWD 138.50 | 147.04K |
| 2026-09-22 | TWD 138.50 | -3.82% | TWD 143.50 | TWD 143.50 | TWD 138.00 | 400.00K |
| 2026-09-21 | TWD 144.00 | +9.92% | TWD 132.50 | TWD 144.00 | TWD 132.50 | 293.22K |
| 2026-09-18 | TWD 131.00 | +0.77% | TWD 131.50 | TWD 132.50 | TWD 131.00 | 62.10K |
| 2026-09-17 | TWD 130.00 | -1.14% | TWD 131.50 | TWD 133.50 | TWD 130.00 | 100.05K |
| 2026-09-16 | TWD 131.50 | +1.15% | TWD 133.50 | TWD 133.50 | TWD 129.50 | 88.00K |
| 2026-09-15 | TWD 130.00 | -1.52% | TWD 133.50 | TWD 133.50 | TWD 130.00 | 136.01K |
| 2026-09-14 | TWD 132.00 | -0.75% | TWD 132.50 | TWD 134.50 | TWD 130.50 | 68.00K |
| 2026-09-11 | TWD 133.00 | -0.75% | TWD 132.50 | TWD 136.00 | TWD 131.50 | 118.05K |
| 2026-09-10 | TWD 134.00 | -1.83% | TWD 136.50 | TWD 136.50 | TWD 134.00 | 98.02K |
| 2026-09-09 | TWD 136.50 | -1.09% | TWD 134.50 | TWD 139.50 | TWD 134.50 | 110.00K |
| 2026-09-08 | TWD 138.00 | -1.78% | TWD 141.50 | TWD 141.50 | TWD 138.00 | 86.00K |
| 2026-09-07 | TWD 140.50 | +0.36% | TWD 142.00 | TWD 142.50 | TWD 140.00 | 110.00K |
| 2026-09-04 | TWD 140.00 | +0.72% | TWD 141.00 | TWD 143.50 | TWD 139.50 | 204.00K |
| 2026-09-03 | TWD 139.00 | -0.36% | TWD 143.50 | TWD 143.50 | TWD 137.00 | 116.28K |
| 2026-09-02 | TWD 139.50 | -1.06% | TWD 140.50 | TWD 141.00 | TWD 139.50 | 61.00K |
| 2026-09-01 | TWD 141.00 | +1.08% | TWD 139.00 | TWD 147.00 | TWD 139.00 | 159.00K |
| 2026-08-31 | TWD 139.50 | -2.79% | TWD 145.50 | TWD 145.50 | TWD 137.00 | 180.00K |
| 2026-08-28 | TWD 143.50 | +2.14% | TWD 144.50 | TWD 149.50 | TWD 143.00 | 338.00K |
| 2026-08-27 | TWD 140.50 | +0.72% | TWD 134.00 | TWD 141.00 | TWD 134.00 | 310.00K |
| 2026-08-26 | TWD 139.50 | +1.09% | TWD 141.50 | TWD 141.50 | TWD 135.50 | 94.00K |
| 2026-08-25 | TWD 138.00 | +0.73% | TWD 134.00 | TWD 138.00 | TWD 132.00 | 56.01K |
| 2026-08-24 | TWD 137.00 | 0.00% | TWD 138.50 | TWD 141.00 | TWD 136.00 | 72.00K |
| 2026-08-21 | TWD 137.00 | 0.00% | TWD 140.50 | TWD 141.50 | TWD 137.00 | 87.00K |
| 2026-08-20 | TWD 137.00 | -0.36% | TWD 141.50 | TWD 141.50 | TWD 137.00 | 80.05K |
| 2026-08-19 | TWD 137.50 | +0.36% | TWD 131.00 | TWD 141.50 | TWD 131.00 | 171.00K |
| 2026-08-18 | TWD 137.00 | -2.49% | TWD 142.00 | TWD 142.00 | TWD 137.00 | 71.00K |
| 2026-08-17 | TWD 140.50 | -1.40% | TWD 142.50 | TWD 143.00 | TWD 139.00 | 75.00K |
| 2026-08-14 | TWD 142.50 | -3.72% | TWD 148.00 | TWD 148.00 | TWD 142.50 | 161.00K |
| 2026-08-13 | TWD 148.00 | +1.37% | TWD 148.50 | TWD 155.50 | TWD 148.00 | 388.35K |
| 2026-08-12 | TWD 146.00 | -1.35% | TWD 149.50 | TWD 150.00 | TWD 146.00 | 189.04K |
| 2026-08-11 | TWD 148.00 | -0.67% | TWD 145.00 | TWD 154.50 | TWD 145.00 | 223.00K |
| 2026-08-10 | TWD 149.00 | +2.05% | TWD 147.00 | TWD 150.50 | TWD 147.00 | 142.21K |
| 2026-08-07 | TWD 146.00 | +1.39% | TWD 147.50 | TWD 147.50 | TWD 142.50 | 128.10K |
| 2026-08-06 | TWD 144.00 | 0.00% | TWD 144.00 | TWD 144.50 | TWD 138.50 | 134.24K |
| 2026-08-05 | TWD 144.00 | +4.35% | TWD 144.00 | TWD 148.50 | TWD 141.00 | 188.00K |
| 2026-08-04 | TWD 138.00 | +0.36% | TWD 136.00 | TWD 140.50 | TWD 135.00 | 255.00K |
| 2026-08-03 | TWD 137.50 | +10.00% | TWD 125.00 | TWD 137.50 | TWD 125.00 | 356.00K |
| 2026-07-31 | TWD 125.00 | +6.84% | TWD 128.00 | TWD 128.00 | TWD 124.00 | 216.16K |
| 2026-07-30 | TWD 117.00 | -2.90% | TWD 120.00 | TWD 124.00 | TWD 115.50 | 366.05K |
| 2026-07-29 | TWD 120.50 | -6.95% | TWD 129.50 | TWD 132.00 | TWD 117.00 | 510.02K |
| 2026-07-28 | TWD 129.50 | -8.80% | TWD 139.00 | TWD 139.00 | TWD 129.00 | 339.08K |
| 2026-07-27 | TWD 142.00 | -0.70% | TWD 141.00 | TWD 144.00 | TWD 138.50 | 160.03K |
| 2026-07-24 | TWD 143.00 | -3.70% | TWD 148.00 | TWD 149.00 | TWD 142.50 | 204.20K |
| 2026-07-23 | TWD 148.50 | -2.62% | TWD 155.00 | TWD 155.00 | TWD 148.50 | 231.15K |
| 2026-07-22 | TWD 152.50 | +2.01% | TWD 155.00 | TWD 157.50 | TWD 151.50 | 238.08K |
| 2026-07-21 | TWD 149.50 | +4.55% | TWD 146.00 | TWD 150.00 | TWD 145.00 | 272.01K |
| 2026-07-20 | TWD 143.00 | -7.14% | TWD 153.00 | TWD 153.00 | TWD 139.00 | 728.00K |
| 2026-07-17 | TWD 154.00 | -6.95% | TWD 161.50 | TWD 161.50 | TWD 151.50 | 513.02K |
| 2026-07-16 | TWD 165.50 | -2.65% | TWD 167.00 | TWD 169.50 | TWD 165.00 | 213.15K |
| 2026-07-15 | TWD 170.00 | +1.80% | TWD 168.00 | TWD 173.00 | TWD 167.00 | 225.00K |
| 2026-07-14 | TWD 167.00 | -3.19% | TWD 171.50 | TWD 174.00 | TWD 160.00 | 628.02K |
| 2026-07-13 | TWD 172.50 | -4.96% | TWD 186.00 | TWD 186.00 | TWD 171.00 | 511.02K |
| 2026-07-10 | TWD 181.50 | 0.00% | TWD 181.50 | TWD 181.50 | TWD 181.50 | 0 |
| 2026-07-09 | TWD 181.50 | +1.11% | TWD 182.00 | TWD 190.50 | TWD 181.00 | 404.03K |
| 2026-07-08 | TWD 179.50 | -2.45% | TWD 184.50 | TWD 189.50 | TWD 178.50 | 447.55K |
| 2026-07-07 | TWD 184.00 | -5.64% | TWD 192.00 | TWD 199.50 | TWD 183.50 | 660.10K |
| 2026-07-06 | TWD 195.00 | 0.00% | TWD 199.00 | TWD 207.50 | TWD 194.00 | 793.20K |
| 2026-07-03 | TWD 195.00 | +1.56% | TWD 189.50 | TWD 200.50 | TWD 189.00 | 687.15K |
| 2026-07-02 | TWD 192.00 | -1.79% | TWD 195.50 | TWD 197.00 | TWD 191.50 | 441.06K |
| 2026-07-01 | TWD 195.50 | -2.98% | TWD 204.00 | TWD 211.00 | TWD 194.00 | 1.47M |
| 2026-06-30 | TWD 201.50 | +9.81% | TWD 190.00 | TWD 201.50 | TWD 186.50 | 708.00K |
| 2026-06-29 | TWD 183.50 | -2.39% | TWD 188.00 | TWD 192.00 | TWD 182.50 | 513.01K |
| 2026-06-26 | TWD 188.00 | -5.29% | TWD 196.50 | TWD 200.00 | TWD 186.00 | 921.22K |
| 2026-06-25 | TWD 198.50 | -3.17% | TWD 205.00 | TWD 210.00 | TWD 198.00 | 1.09M |
| 2026-06-24 | TWD 205.00 | +0.74% | TWD 202.00 | TWD 205.50 | TWD 197.00 | 1.05M |
| 2026-06-23 | TWD 203.50 | -9.15% | TWD 215.00 | TWD 221.50 | TWD 202.00 | 1.86M |
| 2026-06-22 | TWD 224.00 | -1.32% | TWD 241.00 | TWD 248.00 | TWD 223.50 | 3.93M |
| 2026-06-18 | TWD 227.00 | +9.93% | TWD 227.00 | TWD 227.00 | TWD 225.50 | 1.07M |
| 2026-06-17 | TWD 206.50 | +9.84% | TWD 186.50 | TWD 206.50 | TWD 185.00 | 1.70M |
| 2026-06-16 | TWD 188.00 | -6.93% | TWD 205.00 | TWD 207.00 | TWD 188.00 | 1.58M |
| 2026-06-15 | TWD 202.00 | +6.32% | TWD 196.50 | TWD 209.00 | TWD 196.50 | 1.76M |
| 2026-06-12 | TWD 190.00 | +1.06% | TWD 198.50 | TWD 201.00 | TWD 190.00 | 1.31M |
| 2026-06-11 | TWD 188.00 | -3.34% | TWD 197.00 | TWD 201.00 | TWD 179.50 | 2.27M |
| 2026-06-10 | TWD 194.50 | -4.42% | TWD 198.00 | TWD 219.50 | TWD 192.00 | 4.27M |
| 2026-06-09 | TWD 203.50 | +6.27% | TWD 201.00 | TWD 210.50 | TWD 194.00 | 2.99M |
| 2026-06-08 | TWD 191.50 | -6.36% | TWD 184.50 | TWD 197.00 | TWD 184.50 | 2.01M |
| 2026-06-05 | TWD 204.50 | +9.95% | TWD 187.00 | TWD 204.50 | TWD 182.00 | 1.53M |
| 2026-06-04 | TWD 186.00 | -4.37% | TWD 192.50 | TWD 196.00 | TWD 184.50 | 867.13K |
| 2026-06-03 | TWD 194.50 | -2.51% | TWD 203.00 | TWD 205.00 | TWD 192.50 | 1.21M |
| 2026-06-02 | TWD 199.50 | -6.78% | TWD 211.50 | TWD 215.00 | TWD 193.50 | 2.52M |
| 2026-06-01 | TWD 214.00 | -4.68% | TWD 228.00 | TWD 245.00 | TWD 209.50 | 5.41M |
| 2026-05-29 | TWD 224.50 | +9.78% | TWD 224.00 | TWD 224.50 | TWD 220.50 | 1.55M |
| 2026-05-28 | TWD 204.50 | +9.95% | TWD 183.00 | TWD 204.50 | TWD 183.00 | 4.08M |
| 2026-05-27 | TWD 186.00 | +2.48% | TWD 187.50 | TWD 191.50 | TWD 182.50 | 1.08M |