Trio Technology International Group Co., Ltd. (TPE:6862)
Taiwan · Delayed Price · Currency is TWD 204.50
0.00 (0.00%)
At close: Oct 23, 2025
TPE:6862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 204.00 | 213.00 | 201.50 | 204.50 | 204.50 | - | 3,379,633 |
| Oct 22, 2025 | 202.00 | 208.50 | 198.00 | 204.50 | 204.50 | 2.00% | 2,747,042 |
| Oct 21, 2025 | 191.50 | 200.50 | 189.00 | 200.50 | 200.50 | 9.86% | 3,493,008 |
| Oct 20, 2025 | 178.00 | 182.50 | 177.00 | 182.50 | 182.50 | 9.94% | 768,613 |
| Oct 17, 2025 | 162.50 | 169.50 | 160.50 | 166.00 | 166.00 | 2.15% | 561,345 |
| Oct 16, 2025 | 158.50 | 166.00 | 158.00 | 162.50 | 162.50 | 3.50% | 407,572 |
| Oct 15, 2025 | 156.00 | 158.50 | 155.00 | 157.00 | 157.00 | 1.29% | 183,953 |
| Oct 14, 2025 | 165.00 | 166.00 | 153.50 | 155.00 | 155.00 | -5.49% | 537,699 |
| Oct 13, 2025 | 160.00 | 167.00 | 160.00 | 164.00 | 164.00 | -0.91% | 387,043 |
| Oct 9, 2025 | 163.00 | 169.00 | 161.00 | 165.50 | 165.50 | 1.85% | 547,746 |
| Oct 8, 2025 | 162.00 | 163.00 | 158.50 | 162.50 | 162.50 | - | 297,558 |
| Oct 7, 2025 | 162.50 | 168.00 | 160.50 | 162.50 | 162.50 | 2.52% | 694,798 |
| Oct 3, 2025 | 150.50 | 161.00 | 150.50 | 158.50 | 158.50 | 5.67% | 406,128 |
| Oct 2, 2025 | 151.00 | 152.00 | 148.50 | 150.00 | 150.00 | 1.01% | 127,131 |
| Oct 1, 2025 | 152.00 | 152.50 | 148.00 | 148.50 | 148.50 | -1.00% | 138,963 |
| Sep 30, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 115,878 |
| Sep 29, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 26, 2025 | 154.50 | 155.50 | 148.00 | 149.00 | 149.00 | -3.87% | 476,006 |
| Sep 25, 2025 | 167.00 | 167.00 | 155.00 | 155.00 | 155.00 | -5.49% | 655,655 |
| Sep 24, 2025 | 164.00 | 164.50 | 155.00 | 164.00 | 164.00 | 1.23% | 495,155 |
| Sep 23, 2025 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 362,846 |
| Sep 22, 2025 | 167.00 | 169.00 | 163.00 | 164.00 | 164.00 | -2.09% | 712,485 |
| Sep 19, 2025 | 159.50 | 171.50 | 154.00 | 167.50 | 167.50 | 6.69% | 1,579,538 |
| Sep 18, 2025 | 146.00 | 157.00 | 145.50 | 157.00 | 157.00 | 9.79% | 849,093 |
| Sep 17, 2025 | 144.00 | 148.50 | 143.00 | 143.00 | 143.00 | -0.35% | 184,977 |
| Sep 16, 2025 | 143.00 | 144.00 | 142.00 | 143.50 | 143.50 | 1.77% | 63,591 |
| Sep 15, 2025 | 146.00 | 146.00 | 139.00 | 141.00 | 141.00 | -3.42% | 235,595 |
| Sep 12, 2025 | 147.00 | 149.50 | 146.00 | 146.00 | 146.00 | 1.39% | 170,904 |
| Sep 11, 2025 | 153.50 | 153.50 | 143.00 | 144.00 | 144.00 | -4.00% | 337,540 |
| Sep 10, 2025 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 3.45% | 318,180 |
| Sep 9, 2025 | 156.00 | 156.00 | 144.00 | 145.00 | 145.00 | -6.75% | 553,798 |
| Sep 8, 2025 | 155.00 | 159.50 | 149.50 | 155.50 | 155.50 | 1.63% | 586,361 |
| Sep 5, 2025 | 146.00 | 153.00 | 145.00 | 153.00 | 153.00 | 5.15% | 305,558 |
| Sep 4, 2025 | 148.50 | 150.50 | 145.00 | 145.50 | 145.50 | -2.02% | 251,045 |
| Sep 3, 2025 | 144.50 | 151.50 | 142.00 | 148.50 | 148.50 | 3.48% | 266,599 |
| Sep 2, 2025 | 154.00 | 156.00 | 143.00 | 143.50 | 143.50 | -5.59% | 446,942 |
| Sep 1, 2025 | 151.00 | 163.00 | 149.00 | 152.00 | 152.00 | 1.33% | 973,478 |
| Aug 29, 2025 | 144.50 | 153.00 | 143.50 | 150.00 | 150.00 | 7.53% | 1,441,274 |
| Aug 28, 2025 | 137.00 | 140.00 | 135.00 | 139.50 | 139.50 | 3.33% | 371,997 |
| Aug 27, 2025 | 130.00 | 137.00 | 129.50 | 135.00 | 135.00 | 1.12% | 617,531 |
| Aug 26, 2025 | 135.50 | 136.50 | 132.00 | 133.50 | 133.50 | -1.84% | 181,472 |
| Aug 25, 2025 | 135.50 | 138.50 | 135.50 | 136.00 | 136.00 | 1.49% | 120,430 |
| Aug 22, 2025 | 135.00 | 136.00 | 133.50 | 134.00 | 134.00 | -0.74% | 113,992 |
| Aug 21, 2025 | 134.50 | 136.50 | 134.50 | 135.00 | 135.00 | 0.75% | 109,347 |
| Aug 20, 2025 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | -0.74% | 240,186 |
| Aug 19, 2025 | 139.00 | 139.50 | 135.00 | 135.00 | 135.00 | -2.88% | 302,918 |
| Aug 18, 2025 | 148.00 | 148.00 | 138.00 | 139.00 | 139.00 | -6.08% | 517,775 |
| Aug 15, 2025 | 152.00 | 153.00 | 147.50 | 148.00 | 148.00 | -1.00% | 356,087 |
| Aug 14, 2025 | 141.50 | 152.50 | 141.50 | 149.50 | 149.50 | 7.55% | 691,460 |
| Aug 13, 2025 | 142.00 | 142.50 | 138.50 | 139.00 | 139.00 | - | 193,457 |