Trio Technology International Group Co., Ltd. (TPE:6862)
Taiwan · Delayed Price · Currency is TWD 136.00
-4.50 (-3.20%)
Oct 22, 2026, 2:36 PM CST
TPE:6862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 143.00 | 143.50 | 135.50 | 136.00 | 136.00 | -3.20% | 203,253 |
| Oct 21, 2026 | 139.50 | 144.50 | 139.50 | 140.50 | 140.50 | 2.55% | 142,529 |
| Oct 20, 2026 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.08% | 132,456 |
| Oct 19, 2026 | 140.00 | 140.00 | 134.50 | 138.50 | 138.50 | -1.77% | 145,578 |
| Oct 16, 2026 | 142.50 | 144.50 | 140.50 | 141.00 | 141.00 | -0.70% | 131,982 |
| Oct 15, 2026 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | -4.05% | 198,879 |
| Oct 14, 2026 | 142.50 | 152.00 | 141.50 | 148.00 | 148.00 | 4.59% | 265,427 |
| Oct 13, 2026 | 145.50 | 146.50 | 140.00 | 141.50 | 141.50 | -3.74% | 148,895 |
| Oct 12, 2026 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | 0.34% | 223,383 |
| Oct 8, 2026 | 145.00 | 147.50 | 142.00 | 146.50 | 146.50 | -1.35% | 376,157 |
| Oct 7, 2026 | 145.50 | 152.50 | 145.00 | 148.50 | 148.50 | 6.83% | 626,402 |
| Oct 6, 2026 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | -1.07% | 83,702 |
| Oct 5, 2026 | 144.00 | 145.00 | 140.00 | 140.50 | 140.50 | -1.06% | 138,253 |
| Oct 2, 2026 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | - | 205,387 |
| Oct 1, 2026 | 139.00 | 147.00 | 139.00 | 142.00 | 142.00 | 2.90% | 341,341 |
| Sep 30, 2026 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | - | 78,777 |
| Sep 29, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 40,327 |
| Sep 24, 2026 | 138.50 | 140.00 | 137.00 | 139.00 | 139.00 | -0.36% | 49,026 |
| Sep 23, 2026 | 140.00 | 143.50 | 138.50 | 139.50 | 139.50 | 0.72% | 148,506 |
| Sep 22, 2026 | 143.50 | 143.50 | 138.00 | 138.50 | 138.50 | -3.82% | 407,929 |
| Sep 21, 2026 | 132.50 | 144.00 | 132.50 | 144.00 | 144.00 | 9.92% | 298,253 |
| Sep 20, 2026 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | - | 3,849 |
| Sep 18, 2026 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | 0.77% | 63,849 |
| Sep 17, 2026 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | -1.14% | 104,147 |
| Sep 16, 2026 | 133.50 | 133.50 | 129.50 | 131.50 | 131.50 | 1.15% | 91,400 |
| Sep 15, 2026 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | -1.52% | 130,599 |
| Sep 14, 2026 | 132.50 | 134.50 | 130.50 | 132.00 | 132.00 | -0.75% | 70,368 |
| Sep 11, 2026 | 132.50 | 136.00 | 131.50 | 133.00 | 133.00 | -0.75% | 122,789 |
| Sep 10, 2026 | 136.50 | 136.50 | 134.00 | 134.00 | 134.00 | -1.83% | 101,319 |
| Sep 9, 2026 | 134.50 | 139.50 | 134.50 | 136.50 | 136.50 | -1.09% | 114,058 |
| Sep 8, 2026 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | -1.78% | 90,162 |
| Sep 7, 2026 | 142.00 | 142.50 | 140.00 | 140.50 | 140.50 | 0.36% | 111,654 |
| Sep 4, 2026 | 141.00 | 143.50 | 139.50 | 140.00 | 140.00 | 0.72% | 206,724 |
| Sep 3, 2026 | 143.50 | 143.50 | 137.00 | 139.00 | 139.00 | -0.36% | 119,945 |
| Sep 2, 2026 | 140.50 | 141.00 | 139.50 | 139.50 | 139.50 | -1.06% | 64,862 |
| Sep 1, 2026 | 139.00 | 147.00 | 139.00 | 141.00 | 141.00 | 1.08% | 161,085 |
| Aug 31, 2026 | 145.50 | 145.50 | 137.00 | 139.50 | 139.50 | -2.79% | 183,944 |
| Aug 28, 2026 | 144.50 | 149.50 | 143.00 | 143.50 | 143.50 | 2.14% | 342,830 |
| Aug 27, 2026 | 134.00 | 141.00 | 134.00 | 140.50 | 140.50 | 0.72% | 313,906 |
| Aug 26, 2026 | 141.50 | 141.50 | 135.50 | 139.50 | 139.50 | 1.09% | 97,005 |
| Aug 25, 2026 | 134.00 | 138.00 | 132.00 | 138.00 | 138.00 | 0.73% | 60,729 |
| Aug 24, 2026 | 138.50 | 141.00 | 136.00 | 137.00 | 137.00 | - | 75,782 |
| Aug 21, 2026 | 140.50 | 141.50 | 137.00 | 137.00 | 137.00 | - | 88,627 |
| Aug 20, 2026 | 141.50 | 141.50 | 137.00 | 137.00 | 137.00 | -0.36% | 84,151 |
| Aug 19, 2026 | 131.00 | 141.50 | 131.00 | 137.50 | 137.50 | 0.36% | 174,533 |
| Aug 18, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -2.49% | 75,031 |
| Aug 17, 2026 | 142.50 | 143.00 | 139.00 | 140.50 | 140.50 | -1.40% | 78,199 |
| Aug 14, 2026 | 148.00 | 148.00 | 142.50 | 142.50 | 142.50 | -3.72% | 169,397 |
| Aug 13, 2026 | 148.50 | 155.50 | 148.00 | 148.00 | 148.00 | 1.37% | 400,443 |
| Aug 12, 2026 | 149.50 | 150.00 | 146.00 | 146.00 | 146.00 | -1.35% | 194,432 |