Trio Technology International Group Co., Ltd. (TPE:6862)
Taiwan · Delayed Price · Currency is TWD 118.00
-2.50 (-2.07%)
Jul 30, 2026, 12:32 PM CST
TPE:6862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 129.50 | 132.00 | 117.00 | 120.50 | 120.50 | -6.95% | 525,413 |
| Jul 28, 2026 | 139.00 | 139.00 | 129.00 | 129.50 | 129.50 | -8.80% | 351,359 |
| Jul 27, 2026 | 141.00 | 144.00 | 138.50 | 142.00 | 142.00 | -0.70% | 164,417 |
| Jul 24, 2026 | 148.00 | 149.00 | 142.50 | 143.00 | 143.00 | -3.70% | 213,229 |
| Jul 23, 2026 | 155.00 | 155.00 | 148.50 | 148.50 | 148.50 | -2.62% | 238,240 |
| Jul 22, 2026 | 155.00 | 157.50 | 151.50 | 152.50 | 152.50 | 2.01% | 244,004 |
| Jul 21, 2026 | 146.00 | 150.00 | 145.00 | 149.50 | 149.50 | 4.55% | 280,215 |
| Jul 20, 2026 | 153.00 | 153.00 | 139.00 | 143.00 | 143.00 | -7.14% | 744,235 |
| Jul 17, 2026 | 161.50 | 161.50 | 151.50 | 154.00 | 154.00 | -6.95% | 533,729 |
| Jul 16, 2026 | 167.00 | 169.50 | 165.00 | 165.50 | 165.50 | -2.65% | 222,942 |
| Jul 15, 2026 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1.80% | 232,426 |
| Jul 14, 2026 | 171.50 | 174.00 | 160.00 | 167.00 | 167.00 | -3.19% | 650,324 |
| Jul 13, 2026 | 186.00 | 186.00 | 171.00 | 172.50 | 172.50 | -4.96% | 531,970 |
| Jul 9, 2026 | 182.00 | 190.50 | 181.00 | 181.50 | 181.50 | 1.11% | 414,825 |
| Jul 8, 2026 | 184.50 | 189.50 | 178.50 | 179.50 | 179.50 | -2.45% | 464,963 |
| Jul 7, 2026 | 192.00 | 199.50 | 183.50 | 184.00 | 184.00 | -3.16% | 681,960 |
| Jul 6, 2026 | 199.00 | 207.50 | 194.00 | 195.00 | 190.01 | - | 815,701 |
| Jul 3, 2026 | 189.50 | 200.50 | 189.00 | 195.00 | 190.01 | 1.56% | 703,443 |
| Jul 2, 2026 | 195.50 | 197.00 | 191.50 | 192.00 | 187.09 | -1.79% | 459,607 |
| Jul 1, 2026 | 204.00 | 211.00 | 194.00 | 195.50 | 190.50 | -2.98% | 1,504,327 |
| Jun 30, 2026 | 190.00 | 201.50 | 186.50 | 201.50 | 196.35 | 9.81% | 724,930 |
| Jun 29, 2026 | 188.00 | 192.00 | 182.50 | 183.50 | 178.81 | -2.39% | 539,426 |
| Jun 26, 2026 | 196.50 | 200.00 | 186.00 | 188.00 | 183.19 | -5.29% | 952,390 |
| Jun 25, 2026 | 205.00 | 210.00 | 198.00 | 198.50 | 193.42 | -3.17% | 1,120,864 |
| Jun 24, 2026 | 202.00 | 205.50 | 197.00 | 205.00 | 199.76 | 0.74% | 1,081,793 |
| Jun 23, 2026 | 215.00 | 221.50 | 202.00 | 203.50 | 198.30 | -9.15% | 1,913,348 |
| Jun 22, 2026 | 241.00 | 248.00 | 223.50 | 224.00 | 218.27 | -1.32% | 4,010,370 |
| Jun 18, 2026 | 227.00 | 227.00 | 225.50 | 227.00 | 221.19 | 9.93% | 1,106,835 |
| Jun 17, 2026 | 186.50 | 206.50 | 185.00 | 206.50 | 201.22 | 9.84% | 1,737,124 |
| Jun 16, 2026 | 205.00 | 207.00 | 188.00 | 188.00 | 183.19 | -6.93% | 1,622,402 |
| Jun 15, 2026 | 196.50 | 209.00 | 196.50 | 202.00 | 196.83 | 6.32% | 1,791,027 |
| Jun 12, 2026 | 198.50 | 201.00 | 190.00 | 190.00 | 185.14 | 1.06% | 1,335,771 |
| Jun 11, 2026 | 197.00 | 201.00 | 179.50 | 188.00 | 183.19 | -3.34% | 2,308,420 |
| Jun 10, 2026 | 198.00 | 219.50 | 192.00 | 194.50 | 189.53 | -4.42% | 4,343,247 |
| Jun 9, 2026 | 201.00 | 210.50 | 194.00 | 203.50 | 198.30 | 6.27% | 3,042,329 |
| Jun 8, 2026 | 184.50 | 197.00 | 184.50 | 191.50 | 186.60 | -6.36% | 2,059,700 |
| Jun 5, 2026 | 187.00 | 204.50 | 182.00 | 204.50 | 199.27 | 9.95% | 1,572,063 |
| Jun 4, 2026 | 192.50 | 196.00 | 184.50 | 186.00 | 181.24 | -4.37% | 901,502 |
| Jun 3, 2026 | 203.00 | 205.00 | 192.50 | 194.50 | 189.53 | -2.51% | 1,249,351 |
| Jun 2, 2026 | 211.50 | 215.00 | 193.50 | 199.50 | 194.40 | -6.78% | 2,597,517 |
| Jun 1, 2026 | 228.00 | 245.00 | 209.50 | 214.00 | 208.53 | -4.68% | 5,544,393 |
| May 29, 2026 | 224.00 | 224.50 | 220.50 | 224.50 | 218.76 | 9.78% | 1,577,735 |
| May 28, 2026 | 183.00 | 204.50 | 183.00 | 204.50 | 199.27 | 9.95% | 4,190,531 |
| May 27, 2026 | 187.50 | 191.50 | 182.50 | 186.00 | 181.24 | 2.48% | 1,115,296 |
| May 26, 2026 | 188.50 | 188.50 | 173.00 | 181.50 | 176.86 | -2.16% | 1,101,741 |
| May 25, 2026 | 197.00 | 199.00 | 185.50 | 185.50 | 180.76 | -1.85% | 1,340,812 |
| May 22, 2026 | 182.50 | 194.50 | 180.00 | 189.00 | 184.17 | 3.56% | 2,798,228 |
| May 21, 2026 | 170.00 | 182.50 | 169.00 | 182.50 | 177.83 | 9.94% | 1,106,338 |
| May 20, 2026 | 162.50 | 172.50 | 162.50 | 166.00 | 161.75 | 2.79% | 928,568 |
| May 19, 2026 | 166.50 | 172.00 | 160.50 | 161.50 | 157.37 | -4.15% | 448,205 |