Tricorntech Corporation (TPE:6909)
Taiwan · Delayed Price · Currency is TWD 43.95
-0.40 (-0.90%)
Oct 5, 2026, 1:30 PM CST
Tricorntech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 42.70 | 44.95 | 42.55 | 44.35 | 44.35 | 3.74% | 818,121 |
| Oct 1, 2026 | 43.25 | 43.25 | 42.05 | 42.75 | 42.75 | -0.23% | 159,114 |
| Sep 30, 2026 | 42.50 | 43.10 | 42.20 | 42.85 | 42.85 | 2.15% | 242,662 |
| Sep 29, 2026 | 41.95 | 42.70 | 41.95 | 41.95 | 41.95 | 1.08% | 261,738 |
| Sep 24, 2026 | 41.40 | 41.50 | 40.90 | 41.50 | 41.50 | 0.12% | 167,616 |
| Sep 23, 2026 | 42.60 | 42.60 | 41.40 | 41.45 | 41.45 | -1.07% | 173,704 |
| Sep 22, 2026 | 44.00 | 44.00 | 41.85 | 41.90 | 41.90 | -2.22% | 328,170 |
| Sep 21, 2026 | 42.55 | 44.00 | 41.85 | 42.85 | 42.85 | 1.66% | 466,383 |
| Sep 20, 2026 | 42.20 | 42.20 | 41.40 | 42.15 | 42.15 | - | 50,983 |
| Sep 18, 2026 | 42.20 | 42.20 | 41.40 | 42.15 | 42.15 | 1.08% | 229,983 |
| Sep 17, 2026 | 41.70 | 42.70 | 41.45 | 41.70 | 41.70 | - | 294,635 |
| Sep 16, 2026 | 40.70 | 42.30 | 40.70 | 41.70 | 41.70 | 3.35% | 331,575 |
| Sep 15, 2026 | 41.80 | 41.80 | 40.25 | 40.35 | 40.35 | -3.47% | 379,125 |
| Sep 14, 2026 | 43.00 | 43.00 | 40.90 | 41.80 | 41.80 | -4.78% | 1,773,620 |
| Sep 11, 2026 | 40.95 | 43.90 | 40.95 | 43.90 | 43.90 | 9.89% | 818,553 |
| Sep 10, 2026 | 40.15 | 40.15 | 39.35 | 39.95 | 39.95 | -0.25% | 179,240 |
| Sep 9, 2026 | 40.05 | 40.55 | 40.00 | 40.05 | 40.05 | 0.25% | 176,458 |
| Sep 8, 2026 | 40.10 | 40.35 | 39.85 | 39.95 | 39.95 | -0.37% | 155,372 |
| Sep 7, 2026 | 40.35 | 40.40 | 40.05 | 40.10 | 40.10 | -1.47% | 150,095 |
| Sep 4, 2026 | 40.10 | 40.70 | 39.85 | 40.70 | 40.70 | 2.78% | 143,880 |
| Sep 3, 2026 | 40.85 | 41.40 | 39.55 | 39.60 | 39.60 | -3.18% | 227,598 |
| Sep 2, 2026 | 41.15 | 41.45 | 40.50 | 40.90 | 40.90 | -0.61% | 127,199 |
| Sep 1, 2026 | 40.80 | 41.70 | 40.80 | 41.15 | 41.15 | 0.86% | 133,876 |
| Aug 31, 2026 | 40.60 | 42.30 | 40.15 | 40.80 | 40.80 | -1.57% | 175,517 |
| Aug 28, 2026 | 41.75 | 42.45 | 41.30 | 41.45 | 41.45 | -0.24% | 151,264 |
| Aug 27, 2026 | 40.60 | 42.35 | 40.60 | 41.55 | 41.55 | 2.47% | 231,584 |
| Aug 26, 2026 | 40.50 | 41.00 | 40.15 | 40.55 | 40.55 | 1.12% | 170,906 |
| Aug 25, 2026 | 39.60 | 40.10 | 38.95 | 40.10 | 40.10 | 0.25% | 167,903 |
| Aug 24, 2026 | 39.65 | 40.85 | 39.65 | 40.00 | 40.00 | - | 148,791 |
| 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 |