Trio Technology International Group Co., Ltd. (TPE:6862)
Taiwan · Delayed Price · Currency is TWD 137.50
+0.50 (0.36%)
Aug 19, 2026, 1:30 PM CST
TPE:6862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 145.00 | 154.50 | 145.00 | 148.00 | 148.00 | -0.67% | 228,176 |
| Aug 10, 2026 | 147.00 | 150.50 | 147.00 | 149.00 | 149.00 | 2.05% | 148,141 |
| Aug 7, 2026 | 147.50 | 147.50 | 142.50 | 146.00 | 146.00 | 1.39% | 133,785 |
| Aug 6, 2026 | 144.00 | 144.50 | 138.50 | 144.00 | 144.00 | - | 137,949 |
| Aug 5, 2026 | 144.00 | 148.50 | 141.00 | 144.00 | 144.00 | 4.35% | 195,323 |
| Aug 4, 2026 | 136.00 | 140.50 | 135.00 | 138.00 | 138.00 | 0.36% | 259,886 |
| Aug 3, 2026 | 125.00 | 137.50 | 125.00 | 137.50 | 137.50 | 10.00% | 363,408 |
| Jul 31, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 6.84% | 223,192 |
| Jul 30, 2026 | 120.00 | 124.00 | 115.50 | 117.00 | 117.00 | -2.90% | 373,206 |
| 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 |