Tricorntech Corporation (TPE:6909)
Taiwan · Delayed Price · Currency is TWD 40.00
-0.40 (-0.99%)
Aug 21, 2026, 1:30 PM CST
Tricorntech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 39.90 | 40.20 | 39.60 | 40.00 | 40.00 | -0.99% | 127,339 |
| Aug 20, 2026 | 39.45 | 40.40 | 39.45 | 40.40 | 40.40 | 2.80% | 143,040 |
| Aug 19, 2026 | 39.00 | 40.05 | 38.75 | 39.30 | 39.30 | -1.75% | 186,316 |
| Aug 18, 2026 | 40.25 | 41.00 | 39.90 | 40.00 | 40.00 | -0.37% | 170,388 |
| Aug 17, 2026 | 40.40 | 40.70 | 40.05 | 40.15 | 40.15 | -0.62% | 211,727 |
| Aug 14, 2026 | 41.60 | 41.60 | 40.15 | 40.40 | 40.40 | -2.88% | 227,849 |
| Aug 13, 2026 | 42.55 | 42.95 | 41.50 | 41.60 | 41.60 | -0.72% | 164,293 |
| Aug 12, 2026 | 40.80 | 42.40 | 40.80 | 41.90 | 41.90 | 2.70% | 217,210 |
| Aug 11, 2026 | 41.15 | 41.25 | 40.15 | 40.80 | 40.80 | -2.51% | 198,723 |
| Aug 10, 2026 | 40.80 | 43.35 | 40.80 | 41.85 | 41.85 | 2.83% | 277,497 |
| Aug 7, 2026 | 41.00 | 41.40 | 40.40 | 40.70 | 40.70 | -0.37% | 189,748 |
| Aug 6, 2026 | 41.15 | 41.15 | 39.90 | 40.85 | 40.85 | -0.73% | 185,354 |
| Aug 5, 2026 | 41.50 | 41.70 | 41.05 | 41.15 | 41.15 | 2.36% | 209,921 |
| Aug 4, 2026 | 39.95 | 40.60 | 39.55 | 40.20 | 40.20 | 0.37% | 287,500 |
| Aug 3, 2026 | 40.25 | 41.15 | 39.30 | 40.05 | 40.05 | -0.74% | 315,746 |
| Jul 31, 2026 | 39.50 | 40.70 | 39.25 | 40.35 | 40.35 | 7.60% | 297,896 |
| Jul 30, 2026 | 38.10 | 39.15 | 37.15 | 37.50 | 37.50 | -1.83% | 350,394 |
| Jul 29, 2026 | 40.00 | 40.00 | 36.60 | 38.20 | 38.20 | -3.66% | 744,920 |
| Jul 28, 2026 | 39.65 | 40.50 | 39.45 | 39.65 | 39.65 | -4.34% | 493,090 |
| Jul 27, 2026 | 42.00 | 42.25 | 40.60 | 41.45 | 41.45 | -0.60% | 349,611 |
| Jul 24, 2026 | 42.95 | 43.20 | 41.50 | 41.70 | 41.70 | -3.47% | 402,606 |
| Jul 23, 2026 | 44.05 | 44.15 | 42.60 | 43.20 | 43.20 | -0.80% | 264,947 |
| Jul 22, 2026 | 43.80 | 44.30 | 43.45 | 43.55 | 43.55 | 0.46% | 320,584 |
| Jul 21, 2026 | 42.80 | 43.40 | 42.75 | 43.35 | 43.35 | 1.88% | 320,563 |
| Jul 20, 2026 | 43.80 | 45.05 | 41.55 | 42.55 | 42.55 | -3.08% | 505,594 |
| Jul 17, 2026 | 46.00 | 46.20 | 43.50 | 43.90 | 43.90 | -6.40% | 800,993 |
| Jul 16, 2026 | 47.95 | 48.30 | 46.90 | 46.90 | 46.90 | -2.19% | 407,354 |
| Jul 15, 2026 | 48.20 | 48.20 | 46.90 | 47.95 | 47.95 | 1.16% | 446,132 |
| Jul 14, 2026 | 48.25 | 48.75 | 45.30 | 47.40 | 47.40 | -4.91% | 1,271,483 |
| Jul 13, 2026 | 51.50 | 52.00 | 49.30 | 49.85 | 49.85 | -2.83% | 621,650 |
| Jul 9, 2026 | 53.00 | 53.30 | 51.20 | 51.30 | 51.30 | -2.66% | 431,090 |
| Jul 8, 2026 | 54.10 | 54.10 | 51.90 | 52.70 | 52.70 | -2.59% | 964,752 |
| Jul 7, 2026 | 58.70 | 59.30 | 54.00 | 54.10 | 54.10 | -6.08% | 1,328,981 |
| Jul 6, 2026 | 59.30 | 61.50 | 57.50 | 57.60 | 57.60 | -3.52% | 1,514,612 |
| Jul 3, 2026 | 57.90 | 60.50 | 57.60 | 59.70 | 59.70 | 1.19% | 1,234,334 |
| Jul 2, 2026 | 61.00 | 61.50 | 58.20 | 59.00 | 59.00 | -2.64% | 4,307,169 |
| Jul 1, 2026 | 55.90 | 60.60 | 55.00 | 60.60 | 60.60 | 9.98% | 3,568,649 |
| Jun 30, 2026 | 56.50 | 56.50 | 55.00 | 55.10 | 55.10 | -0.72% | 726,106 |
| Jun 29, 2026 | 55.50 | 58.00 | 54.70 | 55.50 | 55.50 | 0.91% | 1,090,058 |
| Jun 26, 2026 | 57.20 | 57.60 | 54.90 | 55.00 | 55.00 | -5.82% | 1,595,099 |
| Jun 25, 2026 | 60.90 | 60.90 | 57.50 | 58.40 | 58.40 | -3.31% | 2,275,122 |
| Jun 24, 2026 | 57.30 | 64.50 | 56.50 | 60.40 | 60.40 | -1.63% | 10,190,493 |
| Jun 23, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 9.84% | 2,019,307 |
| Jun 22, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 9.82% | 516,485 |
| Jun 18, 2026 | 46.45 | 50.90 | 46.30 | 50.90 | 50.90 | 9.94% | 536,234 |
| Jun 17, 2026 | 46.75 | 46.75 | 45.75 | 46.30 | 46.30 | - | 240,508 |
| Jun 16, 2026 | 49.15 | 49.15 | 45.80 | 46.30 | 46.30 | -2.83% | 573,185 |
| Jun 15, 2026 | 45.05 | 47.65 | 45.05 | 47.65 | 47.65 | 7.44% | 716,610 |
| Jun 12, 2026 | 45.00 | 46.25 | 43.90 | 44.35 | 44.35 | 1.49% | 1,161,678 |
| Jun 11, 2026 | 44.30 | 44.85 | 42.30 | 43.70 | 43.70 | 0.58% | 656,783 |