Tricorntech Corporation (TPE:6909)
Taiwan · Delayed Price · Currency is TWD 47.50
-1.60 (-3.26%)
Last updated: Jul 22, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 49.10 | 49.60 | 47.50 | 47.50 | - | -3.26% | 1,026,321 |
| Jul 21, 2025 | 45.60 | 49.20 | 45.20 | 49.10 | - | 9.60% | 1,373,911 |
| Jul 18, 2025 | 47.20 | 48.00 | 44.60 | 44.80 | - | -2.40% | 536,742 |
| Jul 17, 2025 | 44.75 | 47.50 | 44.50 | 45.90 | - | 3.61% | 448,206 |
| Jul 16, 2025 | 43.65 | 44.30 | 43.50 | 44.30 | - | 2.90% | 244,753 |
| Jul 15, 2025 | 44.00 | 44.00 | 42.80 | 43.05 | - | -1.94% | 352,514 |
| Jul 14, 2025 | 43.50 | 45.75 | 43.50 | 43.90 | - | 0.92% | 371,835 |
| Jul 11, 2025 | 43.60 | 44.05 | 43.00 | 43.50 | - | -0.46% | 184,473 |
| Jul 10, 2025 | 44.30 | 44.40 | 43.20 | 43.70 | - | 0.34% | 142,059 |
| Jul 9, 2025 | 43.90 | 44.30 | 43.50 | 43.55 | - | 0.58% | 137,651 |
| Jul 8, 2025 | 43.60 | 43.60 | 42.50 | 43.30 | - | -0.69% | 150,009 |
| Jul 7, 2025 | 43.80 | 44.15 | 43.10 | 43.60 | - | -1.25% | 104,729 |
| Jul 4, 2025 | 45.80 | 45.80 | 43.70 | 44.15 | - | -2.21% | 276,240 |
| Jul 3, 2025 | 45.60 | 46.70 | 45.00 | 45.15 | - | -0.11% | 241,916 |
| Jul 2, 2025 | 45.30 | 45.85 | 44.25 | 45.20 | - | -0.22% | 127,205 |
| Jul 1, 2025 | 46.35 | 46.80 | 45.30 | 45.30 | - | -1.09% | 165,816 |
| Jun 30, 2025 | 47.60 | 47.60 | 45.60 | 45.80 | - | -2.35% | 328,078 |
| Jun 27, 2025 | 48.90 | 48.90 | 46.40 | 46.90 | - | -3.20% | 673,592 |
| Jun 26, 2025 | 47.00 | 49.60 | 46.70 | 48.45 | - | 0.62% | 1,541,500 |
| Jun 25, 2025 | 45.05 | 48.65 | 45.05 | 48.15 | - | 8.81% | 1,679,890 |
| Jun 24, 2025 | 44.80 | 45.00 | 44.25 | 44.25 | - | 1.26% | 172,847 |
| Jun 23, 2025 | 43.65 | 44.15 | 42.10 | 43.70 | - | -1.58% | 360,288 |
| Jun 20, 2025 | 46.10 | 46.80 | 44.30 | 44.40 | - | -2.42% | 245,521 |
| Jun 19, 2025 | 45.15 | 45.90 | 44.00 | 45.50 | - | -0.87% | 412,529 |
| Jun 18, 2025 | 46.85 | 46.85 | 45.50 | 45.90 | - | -1.29% | 311,227 |
| Jun 17, 2025 | 48.70 | 48.70 | 46.40 | 46.50 | - | -2.92% | 418,329 |
| Jun 16, 2025 | 47.20 | 49.00 | 47.05 | 47.90 | - | - | 263,152 |
| Jun 13, 2025 | 49.70 | 50.10 | 47.30 | 47.90 | - | -3.62% | 491,211 |
| Jun 12, 2025 | 49.50 | 51.10 | 48.50 | 49.70 | - | 11.19% | 632,993 |
| Jun 6, 2025 | 44.40 | 45.15 | 43.60 | 44.70 | - | -4.28% | 1,151,141 |
| Jun 5, 2025 | 45.40 | 47.00 | 44.90 | 46.70 | - | 9.24% | 2,046,330 |
| Jun 4, 2025 | 39.60 | 42.75 | 39.60 | 42.75 | - | 9.90% | 656,030 |
| Jun 3, 2025 | 39.30 | 39.30 | 38.80 | 38.90 | - | 0.26% | 110,001 |
| Jun 2, 2025 | 39.40 | 39.70 | 38.80 | 38.80 | - | -1.52% | 135,050 |
| May 29, 2025 | 39.35 | 39.50 | 38.50 | 39.40 | - | 1.94% | 198,710 |
| May 28, 2025 | 38.80 | 39.60 | 38.55 | 38.65 | - | 1.18% | 239,410 |
| May 27, 2025 | 38.00 | 38.90 | 38.00 | 38.20 | - | 1.33% | 282,370 |
| May 26, 2025 | 39.45 | 39.45 | 37.70 | 37.70 | - | -4.44% | 446,133 |
| May 23, 2025 | 40.25 | 40.60 | 39.40 | 39.45 | - | -1.50% | 418,826 |
| May 22, 2025 | 40.60 | 41.50 | 40.00 | 40.05 | - | -5.09% | 1,300,775 |
| May 21, 2025 | 39.50 | 42.70 | 39.40 | 42.20 | - | -3.10% | 2,112,905 |
| May 20, 2025 | 46.15 | 46.45 | 42.35 | 43.55 | - | -5.63% | 553,842 |
| May 19, 2025 | 43.45 | 46.40 | 43.40 | 46.15 | - | 6.09% | 333,641 |
| May 16, 2025 | 43.10 | 43.50 | 42.65 | 43.50 | - | 1.64% | 204,003 |
| May 15, 2025 | 43.50 | 43.65 | 42.80 | 42.80 | - | -1.38% | 122,657 |
| May 14, 2025 | 43.25 | 43.55 | 42.75 | 43.40 | - | 0.35% | 221,255 |
| May 13, 2025 | 42.95 | 44.10 | 42.45 | 43.25 | - | 2.00% | 212,212 |
| May 12, 2025 | 44.90 | 44.95 | 42.00 | 42.40 | - | -5.57% | 472,090 |
| May 9, 2025 | 46.00 | 46.50 | 44.35 | 44.90 | - | -3.44% | 301,181 |
| May 8, 2025 | 47.40 | 47.40 | 46.10 | 46.50 | - | -1.80% | 161,080 |