Trio Technology International Group Co., Ltd. (TPE:6862)
Taiwan · Delayed Price · Currency is TWD 224.50
+20.00 (9.78%)
May 29, 2026, 1:22 PM CST
TPE:6862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 224.00 | 224.50 | 220.50 | 224.50 | 224.50 | 9.78% | 1,577,735 |
| May 28, 2026 | 183.00 | 204.50 | 183.00 | 204.50 | 204.50 | 9.95% | 4,184,335 |
| May 27, 2026 | 187.50 | 191.50 | 182.50 | 186.00 | 186.00 | 2.48% | 1,115,296 |
| May 26, 2026 | 188.50 | 188.50 | 173.00 | 181.50 | 181.50 | -2.16% | 1,101,741 |
| May 25, 2026 | 197.00 | 199.00 | 185.50 | 185.50 | 185.50 | -1.85% | 1,340,812 |
| May 22, 2026 | 182.50 | 194.50 | 180.00 | 189.00 | 189.00 | 3.56% | 2,798,228 |
| May 21, 2026 | 170.00 | 182.50 | 169.00 | 182.50 | 182.50 | 9.94% | 1,106,338 |
| May 20, 2026 | 162.50 | 172.50 | 162.50 | 166.00 | 166.00 | 2.79% | 928,568 |
| May 19, 2026 | 166.50 | 172.00 | 160.50 | 161.50 | 161.50 | -4.15% | 448,205 |
| May 18, 2026 | 160.00 | 172.00 | 160.00 | 168.50 | 168.50 | 4.66% | 772,092 |
| May 15, 2026 | 164.50 | 171.50 | 160.00 | 161.00 | 161.00 | -0.62% | 881,069 |
| May 14, 2026 | 163.50 | 173.00 | 161.50 | 162.00 | 162.00 | 0.62% | 852,526 |
| May 13, 2026 | 157.00 | 162.00 | 155.00 | 161.00 | 161.00 | -4.17% | 1,238,732 |
| May 12, 2026 | 168.00 | 168.00 | 160.50 | 168.00 | 168.00 | -0.30% | 866,842 |
| May 11, 2026 | 180.00 | 180.00 | 168.50 | 168.50 | 168.50 | -9.89% | 1,794,427 |
| May 8, 2026 | 195.00 | 198.50 | 180.50 | 187.00 | 187.00 | 1.63% | 2,617,274 |
| May 7, 2026 | 169.00 | 184.00 | 167.50 | 184.00 | 184.00 | 9.85% | 1,124,377 |
| May 6, 2026 | 176.00 | 176.00 | 165.50 | 167.50 | 167.50 | -4.01% | 571,118 |
| May 5, 2026 | 172.00 | 176.00 | 171.50 | 174.50 | 174.50 | 1.16% | 418,397 |
| May 4, 2026 | 171.00 | 175.00 | 169.00 | 172.50 | 172.50 | 1.47% | 352,242 |
| Apr 30, 2026 | 172.00 | 174.00 | 169.50 | 170.00 | 170.00 | -1.16% | 231,968 |
| Apr 29, 2026 | 173.00 | 173.50 | 170.50 | 172.00 | 172.00 | -1.43% | 231,385 |
| Apr 28, 2026 | 168.50 | 181.00 | 168.50 | 174.50 | 174.50 | 3.56% | 524,214 |
| Apr 27, 2026 | 172.50 | 172.50 | 164.00 | 168.50 | 168.50 | -3.16% | 487,954 |
| Apr 24, 2026 | 177.00 | 178.00 | 170.50 | 174.00 | 174.00 | 0.87% | 365,037 |
| Apr 23, 2026 | 192.00 | 192.00 | 170.50 | 172.50 | 172.50 | -8.73% | 1,178,910 |
| Apr 22, 2026 | 190.50 | 195.00 | 188.50 | 189.00 | 189.00 | -1.31% | 666,479 |
| Apr 21, 2026 | 194.50 | 196.50 | 191.00 | 191.50 | 191.50 | -0.78% | 508,671 |
| Apr 20, 2026 | 192.00 | 197.50 | 188.50 | 193.00 | 193.00 | 2.39% | 648,380 |
| Apr 17, 2026 | 194.50 | 199.00 | 188.00 | 188.50 | 188.50 | -3.08% | 1,096,557 |
| Apr 16, 2026 | 197.00 | 208.00 | 192.00 | 194.50 | 194.50 | 2.64% | 2,205,820 |
| Apr 15, 2026 | 198.50 | 202.00 | 188.00 | 189.50 | 189.50 | -1.56% | 862,829 |
| Apr 14, 2026 | 201.00 | 203.00 | 192.00 | 192.50 | 192.50 | -3.02% | 1,485,900 |
| Apr 13, 2026 | 185.00 | 198.50 | 184.00 | 198.50 | 198.50 | 9.97% | 1,506,859 |
| Apr 10, 2026 | 174.50 | 186.00 | 174.50 | 180.50 | 180.50 | 5.25% | 535,575 |
| Apr 9, 2026 | 170.00 | 173.50 | 168.00 | 171.50 | 171.50 | 1.18% | 246,577 |
| Apr 8, 2026 | 163.50 | 170.50 | 163.50 | 169.50 | 169.50 | 6.27% | 300,504 |
| Apr 7, 2026 | 162.00 | 162.50 | 159.00 | 159.50 | 159.50 | - | 163,752 |
| Apr 2, 2026 | 162.00 | 164.50 | 157.50 | 159.50 | 159.50 | -1.24% | 344,848 |
| Apr 1, 2026 | 169.50 | 169.50 | 161.00 | 161.50 | 161.50 | 0.62% | 365,383 |
| Mar 31, 2026 | 172.00 | 174.50 | 158.50 | 160.50 | 160.50 | -7.49% | 925,064 |
| Mar 30, 2026 | 183.00 | 183.00 | 171.00 | 173.50 | 173.50 | -6.72% | 718,381 |
| Mar 27, 2026 | 180.50 | 186.50 | 180.50 | 186.00 | 186.00 | 0.54% | 245,819 |
| Mar 26, 2026 | 185.50 | 194.00 | 185.00 | 185.00 | 185.00 | 0.27% | 353,618 |
| Mar 25, 2026 | 187.50 | 190.00 | 184.00 | 184.50 | 184.50 | 1.65% | 265,876 |
| Mar 24, 2026 | 189.50 | 191.00 | 180.00 | 181.50 | 181.50 | -1.36% | 461,879 |
| Mar 23, 2026 | 187.50 | 191.50 | 184.00 | 184.00 | 184.00 | -5.15% | 479,061 |
| Mar 20, 2026 | 202.00 | 206.00 | 192.50 | 194.00 | 194.00 | -3.24% | 621,534 |
| Mar 19, 2026 | 207.50 | 208.00 | 198.50 | 200.50 | 200.50 | -4.07% | 772,698 |
| Mar 18, 2026 | 212.50 | 218.50 | 207.00 | 209.00 | 209.00 | -0.24% | 1,326,829 |