Tricorntech Corporation 6909
TWSE · Taiwan · Electronic Technology
TWD 42.75-0.10 (-0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 42.75 | -0.23% | TWD 43.25 | TWD 43.25 | TWD 42.05 | 158.00K |
| 2026-09-30 | TWD 42.85 | +2.15% | TWD 42.50 | TWD 43.10 | TWD 42.20 | 241.00K |
| 2026-09-29 | TWD 41.95 | +1.08% | TWD 41.95 | TWD 42.70 | TWD 41.95 | 260.00K |
| 2026-09-24 | TWD 41.50 | +0.12% | TWD 41.40 | TWD 41.50 | TWD 40.90 | 167.00K |
| 2026-09-23 | TWD 41.45 | -1.07% | TWD 42.60 | TWD 42.60 | TWD 41.40 | 171.00K |
| 2026-09-22 | TWD 41.90 | -2.22% | TWD 44.00 | TWD 44.00 | TWD 41.85 | 324.00K |
| 2026-09-21 | TWD 42.85 | +1.66% | TWD 42.55 | TWD 44.00 | TWD 41.85 | 464.00K |
| 2026-09-18 | TWD 42.15 | +1.08% | TWD 42.20 | TWD 42.20 | TWD 41.40 | 229.02K |
| 2026-09-17 | TWD 41.70 | 0.00% | TWD 41.70 | TWD 42.70 | TWD 41.45 | 292.00K |
| 2026-09-16 | TWD 41.70 | +3.35% | TWD 40.70 | TWD 42.30 | TWD 40.70 | 330.00K |
| 2026-09-15 | TWD 40.35 | -3.47% | TWD 41.80 | TWD 41.80 | TWD 40.25 | 374.12K |
| 2026-09-14 | TWD 41.80 | -4.78% | TWD 43.00 | TWD 43.00 | TWD 40.90 | 1.77M |
| 2026-09-11 | TWD 43.90 | +9.89% | TWD 40.95 | TWD 43.90 | TWD 40.95 | 809.50K |
| 2026-09-10 | TWD 39.95 | -0.25% | TWD 40.15 | TWD 40.15 | TWD 39.35 | 177.00K |
| 2026-09-09 | TWD 40.05 | +0.25% | TWD 40.05 | TWD 40.55 | TWD 40.00 | 174.01K |
| 2026-09-08 | TWD 39.95 | -0.37% | TWD 40.10 | TWD 40.35 | TWD 39.85 | 154.00K |
| 2026-09-07 | TWD 40.10 | -1.47% | TWD 40.35 | TWD 40.40 | TWD 40.05 | 147.00K |
| 2026-09-04 | TWD 40.70 | +2.78% | TWD 40.10 | TWD 40.70 | TWD 39.85 | 143.00K |
| 2026-09-03 | TWD 39.60 | -3.18% | TWD 40.85 | TWD 41.40 | TWD 39.55 | 223.00K |
| 2026-09-02 | TWD 40.90 | -0.61% | TWD 41.15 | TWD 41.45 | TWD 40.50 | 126.00K |
| 2026-09-01 | TWD 41.15 | +0.86% | TWD 40.80 | TWD 41.70 | TWD 40.80 | 133.00K |
| 2026-08-31 | TWD 40.80 | -1.57% | TWD 40.60 | TWD 42.30 | TWD 40.15 | 173.00K |
| 2026-08-28 | TWD 41.45 | -0.24% | TWD 41.75 | TWD 42.45 | TWD 41.30 | 150.01K |
| 2026-08-27 | TWD 41.55 | +2.47% | TWD 40.60 | TWD 42.35 | TWD 40.60 | 228.00K |
| 2026-08-26 | TWD 40.55 | +1.12% | TWD 40.50 | TWD 41.00 | TWD 40.15 | 169.00K |
| 2026-08-25 | TWD 40.10 | +0.25% | TWD 39.60 | TWD 40.10 | TWD 38.95 | 166.06K |
| 2026-08-24 | TWD 40.00 | 0.00% | TWD 39.65 | TWD 40.85 | TWD 39.65 | 148.10K |
| 2026-08-21 | TWD 40.00 | -0.99% | TWD 39.90 | TWD 40.20 | TWD 39.60 | 125.38K |
| 2026-08-20 | TWD 40.40 | +2.80% | TWD 39.45 | TWD 40.40 | TWD 39.45 | 142.15K |
| 2026-08-19 | TWD 39.30 | -1.75% | TWD 39.00 | TWD 40.05 | TWD 38.75 | 183.38K |
| 2026-08-18 | TWD 40.00 | -0.37% | TWD 40.25 | TWD 41.00 | TWD 39.90 | 169.00K |
| 2026-08-17 | TWD 40.15 | -0.62% | TWD 40.40 | TWD 40.70 | TWD 40.05 | 211.00K |
| 2026-08-14 | TWD 40.40 | -2.88% | TWD 41.60 | TWD 41.60 | TWD 40.15 | 225.00K |
| 2026-08-13 | TWD 41.60 | -0.72% | TWD 42.55 | TWD 42.95 | TWD 41.50 | 163.00K |
| 2026-08-12 | TWD 41.90 | +2.70% | TWD 40.80 | TWD 42.40 | TWD 40.80 | 214.00K |
| 2026-08-11 | TWD 40.80 | -2.51% | TWD 41.15 | TWD 41.25 | TWD 40.15 | 197.00K |
| 2026-08-10 | TWD 41.85 | +2.83% | TWD 40.80 | TWD 43.35 | TWD 40.80 | 275.12K |
| 2026-08-07 | TWD 40.70 | -0.37% | TWD 41.00 | TWD 41.40 | TWD 40.40 | 188.09K |
| 2026-08-06 | TWD 40.85 | -0.73% | TWD 41.15 | TWD 41.15 | TWD 39.90 | 184.00K |
| 2026-08-05 | TWD 41.15 | +2.36% | TWD 41.50 | TWD 41.70 | TWD 41.05 | 208.01K |
| 2026-08-04 | TWD 40.20 | +0.37% | TWD 39.95 | TWD 40.60 | TWD 39.55 | 285.01K |
| 2026-08-03 | TWD 40.05 | -0.74% | TWD 40.25 | TWD 41.15 | TWD 39.30 | 312.12K |
| 2026-07-31 | TWD 40.35 | +7.60% | TWD 39.50 | TWD 40.70 | TWD 39.25 | 295.00K |
| 2026-07-30 | TWD 37.50 | -1.83% | TWD 38.10 | TWD 39.15 | TWD 37.15 | 345.05K |
| 2026-07-29 | TWD 38.20 | -3.66% | TWD 40.00 | TWD 40.00 | TWD 36.60 | 737.00K |
| 2026-07-28 | TWD 39.65 | -4.34% | TWD 39.65 | TWD 40.50 | TWD 39.45 | 486.00K |
| 2026-07-27 | TWD 41.45 | -0.60% | TWD 42.00 | TWD 42.25 | TWD 40.60 | 346.00K |
| 2026-07-24 | TWD 41.70 | -3.47% | TWD 42.95 | TWD 43.20 | TWD 41.50 | 398.00K |
| 2026-07-23 | TWD 43.20 | -0.80% | TWD 44.05 | TWD 44.15 | TWD 42.60 | 262.00K |
| 2026-07-22 | TWD 43.55 | +0.46% | TWD 43.80 | TWD 44.30 | TWD 43.45 | 316.00K |
| 2026-07-21 | TWD 43.35 | +1.88% | TWD 42.80 | TWD 43.40 | TWD 42.75 | 317.00K |
| 2026-07-20 | TWD 42.55 | -3.08% | TWD 43.80 | TWD 45.05 | TWD 41.55 | 500.00K |
| 2026-07-17 | TWD 43.90 | -6.40% | TWD 46.00 | TWD 46.20 | TWD 43.50 | 794.10K |
| 2026-07-16 | TWD 46.90 | -2.19% | TWD 47.95 | TWD 48.30 | TWD 46.90 | 403.15K |
| 2026-07-15 | TWD 47.95 | +1.16% | TWD 48.20 | TWD 48.20 | TWD 46.90 | 440.00K |
| 2026-07-14 | TWD 47.40 | -4.91% | TWD 48.25 | TWD 48.75 | TWD 45.30 | 1.26M |
| 2026-07-13 | TWD 49.85 | -2.83% | TWD 51.50 | TWD 52.00 | TWD 49.30 | 613.00K |
| 2026-07-10 | TWD 51.30 | 0.00% | TWD 51.30 | TWD 51.30 | TWD 51.30 | 0 |
| 2026-07-09 | TWD 51.30 | -2.66% | TWD 53.00 | TWD 53.30 | TWD 51.20 | 423.10K |
| 2026-07-08 | TWD 52.70 | -2.59% | TWD 54.10 | TWD 54.10 | TWD 51.90 | 958.03K |
| 2026-07-07 | TWD 54.10 | -6.08% | TWD 58.70 | TWD 59.30 | TWD 54.00 | 1.32M |
| 2026-07-06 | TWD 57.60 | -3.52% | TWD 59.30 | TWD 61.50 | TWD 57.50 | 1.51M |
| 2026-07-03 | TWD 59.70 | +1.19% | TWD 57.90 | TWD 60.50 | TWD 57.60 | 1.23M |
| 2026-07-02 | TWD 59.00 | -2.64% | TWD 61.00 | TWD 61.50 | TWD 58.20 | 4.29M |
| 2026-07-01 | TWD 60.60 | +9.98% | TWD 55.90 | TWD 60.60 | TWD 55.00 | 3.55M |
| 2026-06-30 | TWD 55.10 | -0.72% | TWD 56.50 | TWD 56.50 | TWD 55.00 | 720.12K |
| 2026-06-29 | TWD 55.50 | +0.91% | TWD 55.50 | TWD 58.00 | TWD 54.70 | 1.08M |
| 2026-06-26 | TWD 55.00 | -5.82% | TWD 57.20 | TWD 57.60 | TWD 54.90 | 1.58M |
| 2026-06-25 | TWD 58.40 | -3.31% | TWD 60.90 | TWD 60.90 | TWD 57.50 | 2.26M |
| 2026-06-24 | TWD 60.40 | -1.63% | TWD 57.30 | TWD 64.50 | TWD 56.50 | 10.13M |
| 2026-06-23 | TWD 61.40 | +9.84% | TWD 61.40 | TWD 61.40 | TWD 61.40 | 2.00M |
| 2026-06-22 | TWD 55.90 | +9.82% | TWD 55.90 | TWD 55.90 | TWD 55.90 | 506.00K |
| 2026-06-18 | TWD 50.90 | +9.94% | TWD 46.45 | TWD 50.90 | TWD 46.30 | 529.00K |
| 2026-06-17 | TWD 46.30 | 0.00% | TWD 46.75 | TWD 46.75 | TWD 45.75 | 235.26K |
| 2026-06-16 | TWD 46.30 | -2.83% | TWD 49.15 | TWD 49.15 | TWD 45.80 | 565.01K |
| 2026-06-15 | TWD 47.65 | +7.44% | TWD 45.05 | TWD 47.65 | TWD 45.05 | 709.00K |
| 2026-06-12 | TWD 44.35 | +1.49% | TWD 45.00 | TWD 46.25 | TWD 43.90 | 1.16M |
| 2026-06-11 | TWD 43.70 | +0.58% | TWD 44.30 | TWD 44.85 | TWD 42.30 | 653.49K |
| 2026-06-10 | TWD 43.45 | -7.26% | TWD 45.75 | TWD 47.90 | TWD 43.35 | 792.00K |
| 2026-06-09 | TWD 46.85 | +1.85% | TWD 46.75 | TWD 47.15 | TWD 46.05 | 344.10K |
| 2026-06-08 | TWD 46.00 | -4.27% | TWD 43.25 | TWD 46.35 | TWD 43.25 | 659.00K |
| 2026-06-05 | TWD 48.05 | -0.41% | TWD 48.25 | TWD 48.30 | TWD 46.25 | 534.00K |
| 2026-06-04 | TWD 48.25 | -5.21% | TWD 50.90 | TWD 50.90 | TWD 47.85 | 881.50K |
| 2026-06-03 | TWD 50.90 | -0.78% | TWD 51.50 | TWD 52.20 | TWD 50.50 | 585.01K |
| 2026-06-02 | TWD 51.30 | -2.84% | TWD 53.00 | TWD 53.50 | TWD 50.60 | 634.00K |
| 2026-06-01 | TWD 52.80 | -1.31% | TWD 53.30 | TWD 54.50 | TWD 52.40 | 632.17K |
| 2026-05-29 | TWD 53.50 | +4.29% | TWD 51.90 | TWD 55.10 | TWD 51.80 | 858.10K |
| 2026-05-28 | TWD 51.30 | -3.21% | TWD 53.00 | TWD 54.30 | TWD 51.00 | 671.00K |
| 2026-05-27 | TWD 53.00 | -3.99% | TWD 55.80 | TWD 56.50 | TWD 53.00 | 940.31K |
| 2026-05-26 | TWD 55.20 | +1.47% | TWD 54.90 | TWD 56.40 | TWD 53.20 | 946.01K |