Triocean Industrial Corporation Co., Ltd. (TPE:1472)
Taiwan · Delayed Price · Currency is TWD 87.40
-0.10 (-0.11%)
Sep 18, 2026, 1:30 PM CST
TPE:1472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 87.00 | 87.70 | 86.90 | 87.20 | 87.20 | -0.34% | 63,426 |
| Sep 17, 2026 | 87.10 | 87.90 | 87.10 | 87.50 | 87.50 | -0.34% | 14,593 |
| Sep 16, 2026 | 87.80 | 88.00 | 87.50 | 87.80 | 87.80 | -0.57% | 22,082 |
| Sep 15, 2026 | 88.60 | 89.10 | 87.50 | 88.30 | 88.30 | -1.34% | 25,050 |
| Sep 10, 2026 | 90.30 | 90.30 | 88.80 | 89.50 | 89.50 | - | 7,022 |
| Sep 9, 2026 | 88.30 | 90.10 | 88.30 | 89.50 | 89.50 | -0.56% | 30,221 |
| Sep 8, 2026 | 88.60 | 90.00 | 88.60 | 90.00 | 90.00 | -0.55% | 102,539 |
| Sep 7, 2026 | 90.60 | 90.60 | 90.40 | 90.50 | 90.50 | 0.67% | 11,544 |
| Sep 4, 2026 | 89.50 | 90.90 | 88.50 | 89.90 | 89.90 | 1.93% | 27,682 |
| Sep 3, 2026 | 88.80 | 88.80 | 88.20 | 88.20 | 88.20 | -0.45% | 12,000 |
| Sep 2, 2026 | 88.50 | 88.60 | 88.50 | 88.60 | 88.60 | 0.11% | 11,102 |
| Sep 1, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | -1.67% | 15,358 |
| Aug 31, 2026 | 88.50 | 90.00 | 87.50 | 90.00 | 90.00 | 0.56% | 49,311 |
| Aug 27, 2026 | 89.50 | 89.80 | 87.30 | 89.50 | 89.50 | 1.47% | 81,552 |
| Aug 26, 2026 | 88.80 | 88.80 | 88.20 | 88.20 | 88.20 | -0.68% | 4,129 |
| Aug 25, 2026 | 87.60 | 88.80 | 87.30 | 88.80 | 88.80 | 1.49% | 103,301 |
| Aug 24, 2026 | 87.20 | 88.00 | 87.20 | 87.50 | 87.50 | -0.11% | 41,000 |
| Aug 21, 2026 | 87.50 | 87.60 | 87.50 | 87.60 | 87.60 | 0.11% | 2,002 |
| Aug 20, 2026 | 88.00 | 89.00 | 87.50 | 87.50 | 87.50 | 0.11% | 99,082 |
| Aug 19, 2026 | 88.50 | 88.50 | 87.40 | 87.40 | 87.40 | -1.24% | 29,203 |
| Aug 18, 2026 | 89.00 | 89.10 | 88.50 | 88.50 | 88.50 | -0.78% | 10,380 |
| Aug 17, 2026 | 89.00 | 89.20 | 89.00 | 89.20 | 89.20 | 0.22% | 2,265 |
| Aug 14, 2026 | 89.00 | 89.70 | 89.00 | 89.00 | 89.00 | - | 125,814 |
| Aug 13, 2026 | 88.30 | 89.90 | 88.30 | 89.00 | 89.00 | -0.56% | 54,099 |
| Aug 12, 2026 | 88.90 | 89.50 | 88.90 | 89.50 | 89.50 | 0.56% | 2,282 |
| Aug 11, 2026 | 87.70 | 89.00 | 87.70 | 89.00 | 89.00 | 0.11% | 12,022 |
| Aug 10, 2026 | 88.50 | 88.90 | 87.80 | 88.90 | 88.90 | 0.11% | 5,042 |
| Aug 7, 2026 | 87.00 | 88.80 | 86.90 | 88.80 | 88.80 | 0.34% | 29,215 |
| Aug 6, 2026 | 87.70 | 88.50 | 87.70 | 88.50 | 88.50 | 0.57% | 5,265 |
| Aug 5, 2026 | 88.10 | 89.10 | 88.00 | 88.00 | 88.00 | -1.68% | 16,148 |
| Aug 4, 2026 | 88.20 | 89.80 | 85.10 | 89.50 | 89.50 | 1.24% | 46,907 |
| Aug 3, 2026 | 88.10 | 88.90 | 88.00 | 88.40 | 88.40 | -1.34% | 15,358 |
| Jul 31, 2026 | 91.00 | 91.00 | 88.60 | 89.60 | 89.60 | 0.67% | 89,702 |
| Jul 29, 2026 | 90.00 | 90.00 | 86.60 | 89.00 | 89.00 | -0.45% | 95,900 |
| Jul 28, 2026 | 88.00 | 89.40 | 88.00 | 89.40 | 89.40 | - | 6,053 |
| Jul 27, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.11% | 1,001 |
| Jul 24, 2026 | 87.80 | 90.00 | 87.80 | 89.50 | 89.50 | 0.56% | 101,339 |
| Jul 23, 2026 | 87.60 | 89.30 | 87.60 | 89.00 | 89.00 | 0.68% | 59,480 |
| Jul 22, 2026 | 87.00 | 89.00 | 87.00 | 88.40 | 88.40 | - | 24,039 |
| Jul 21, 2026 | 87.50 | 89.50 | 87.50 | 88.40 | 88.40 | -0.67% | 44,000 |
| Jul 20, 2026 | 87.80 | 89.70 | 87.60 | 89.00 | 89.00 | 0.34% | 74,907 |
| Jul 17, 2026 | 88.10 | 90.00 | 88.10 | 88.70 | 88.70 | -1.00% | 192,220 |
| Jul 16, 2026 | 90.50 | 90.50 | 87.90 | 89.60 | 89.60 | -0.99% | 126,489 |
| Jul 15, 2026 | 87.50 | 90.80 | 87.50 | 90.50 | 90.50 | 4.14% | 44,930 |
| Jul 14, 2026 | 88.10 | 88.10 | 86.00 | 86.90 | 86.90 | 0.12% | 37,134 |
| Jul 13, 2026 | 86.80 | 87.80 | 86.00 | 86.80 | 86.80 | -1.92% | 41,323 |
| Jul 9, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 1.03% | 30,576 |
| Jul 8, 2026 | 87.80 | 88.50 | 87.60 | 87.60 | 87.60 | -0.45% | 145,007 |
| Jul 7, 2026 | 87.90 | 88.20 | 87.50 | 88.00 | 88.00 | 0.11% | 38,927 |
| Jul 6, 2026 | 87.80 | 88.40 | 87.70 | 87.90 | 87.90 | 0.34% | 37,159 |