Trigold Holdings Limited (TPEX:3709)
Taiwan · Delayed Price · Currency is TWD 39.55
+2.75 (7.47%)
Aug 12, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 39.30 | 40.45 | 38.65 | 39.60 | 39.60 | 7.61% | 404,000 |
| Aug 11, 2025 | 37.15 | 37.35 | 35.85 | 36.80 | 36.80 | -4.79% | 2,919,288 |
| Aug 8, 2025 | 38.65 | 39.15 | 37.80 | 38.65 | 38.65 | 1.18% | 3,241,265 |
| Aug 7, 2025 | 37.45 | 38.50 | 36.75 | 38.20 | 38.20 | 2.69% | 1,701,352 |
| Aug 6, 2025 | 37.40 | 37.90 | 37.20 | 37.20 | 37.20 | -1.06% | 508,587 |
| Aug 5, 2025 | 37.70 | 37.75 | 37.25 | 37.60 | 37.60 | 0.40% | 698,937 |
| Aug 4, 2025 | 36.95 | 37.90 | 36.25 | 37.45 | 37.45 | 1.90% | 1,389,890 |
| Aug 1, 2025 | 36.20 | 37.45 | 35.45 | 36.75 | 36.75 | 1.80% | 1,095,936 |
| Jul 31, 2025 | 36.80 | 36.80 | 35.80 | 36.10 | 36.10 | -1.50% | 755,741 |
| Jul 30, 2025 | 36.55 | 37.05 | 36.00 | 36.65 | 36.65 | 1.24% | 691,805 |
| Jul 29, 2025 | 37.10 | 37.25 | 36.05 | 36.20 | 36.20 | -1.90% | 605,024 |
| Jul 28, 2025 | 36.70 | 37.35 | 36.30 | 36.90 | 36.90 | 1.10% | 721,080 |
| Jul 25, 2025 | 37.25 | 37.30 | 36.45 | 36.50 | 36.50 | -2.01% | 596,632 |
| Jul 24, 2025 | 37.50 | 37.75 | 36.70 | 37.25 | 37.25 | 0.54% | 717,357 |
| Jul 23, 2025 | 36.85 | 37.35 | 36.60 | 37.05 | 37.05 | 2.63% | 924,334 |
| Jul 22, 2025 | 37.70 | 37.75 | 35.90 | 36.10 | 36.10 | -3.99% | 1,740,185 |
| Jul 21, 2025 | 38.15 | 38.40 | 37.60 | 37.60 | 37.60 | -1.44% | 752,518 |
| Jul 18, 2025 | 38.35 | 38.50 | 37.35 | 38.15 | 38.15 | - | 1,612,149 |
| Jul 17, 2025 | 38.05 | 38.50 | 37.70 | 38.15 | 38.15 | - | 1,075,484 |
| Jul 16, 2025 | 38.70 | 39.00 | 37.80 | 38.15 | 38.15 | - | 2,618,482 |
| Jul 15, 2025 | 36.75 | 39.50 | 36.70 | 38.15 | 38.15 | 4.81% | 5,317,731 |
| Jul 14, 2025 | 37.10 | 37.65 | 36.35 | 36.40 | 36.40 | -2.15% | 1,778,750 |
| Jul 11, 2025 | 38.00 | 38.80 | 37.20 | 37.20 | 37.20 | -1.72% | 8,557,236 |
| Jul 10, 2025 | 37.85 | 37.85 | 37.20 | 37.85 | 37.85 | 9.87% | 1,644,583 |
| Jul 9, 2025 | 33.70 | 34.45 | 33.40 | 34.45 | 34.45 | 2.38% | 524,821 |
| Jul 8, 2025 | 33.95 | 34.30 | 33.30 | 33.65 | 33.65 | -0.74% | 494,143 |
| Jul 7, 2025 | 33.90 | 34.20 | 33.45 | 33.90 | 33.90 | 0.59% | 682,408 |
| Jul 4, 2025 | 35.35 | 35.35 | 33.70 | 33.70 | 33.70 | -4.53% | 1,416,675 |
| Jul 3, 2025 | 35.80 | 36.50 | 35.30 | 35.30 | 35.30 | 0.28% | 1,378,889 |
| Jul 2, 2025 | 35.05 | 35.50 | 34.85 | 35.20 | 35.20 | 0.43% | 636,598 |
| Jul 1, 2025 | 34.85 | 35.95 | 34.45 | 35.05 | 35.05 | 2.19% | 1,259,542 |
| Jun 30, 2025 | 35.05 | 35.10 | 34.15 | 34.30 | 34.30 | -1.86% | 1,301,323 |
| Jun 27, 2025 | 35.30 | 36.30 | 34.75 | 34.95 | 34.95 | -0.57% | 1,997,263 |
| Jun 26, 2025 | 36.20 | 36.50 | 35.15 | 35.15 | 35.15 | -2.36% | 1,600,399 |
| Jun 25, 2025 | 37.05 | 37.50 | 36.00 | 36.00 | 36.00 | -1.91% | 1,125,859 |
| Jun 24, 2025 | 35.80 | 37.45 | 35.50 | 36.70 | 36.70 | 2.09% | 1,484,160 |
| Jun 23, 2025 | 37.45 | 37.45 | 35.80 | 35.95 | 34.95 | -1.37% | 1,424,170 |
| Jun 20, 2025 | 38.20 | 38.60 | 36.30 | 36.45 | 35.44 | -4.33% | 1,923,008 |
| Jun 19, 2025 | 39.70 | 40.45 | 38.10 | 38.10 | 37.04 | -2.81% | 2,119,101 |
| Jun 18, 2025 | 38.85 | 39.50 | 38.40 | 39.20 | 38.11 | 1.42% | 1,208,278 |
| Jun 17, 2025 | 38.55 | 39.85 | 38.55 | 38.65 | 37.57 | 0.65% | 1,650,180 |
| Jun 16, 2025 | 38.70 | 38.75 | 38.15 | 38.40 | 37.33 | -0.78% | 782,100 |
| Jun 13, 2025 | 40.25 | 40.85 | 38.70 | 38.70 | 37.62 | -3.85% | 2,691,200 |
| Jun 12, 2025 | 38.65 | 40.30 | 38.40 | 40.25 | 39.13 | 4.82% | 4,009,289 |
| Jun 11, 2025 | 38.65 | 39.20 | 37.85 | 38.40 | 37.33 | -1.03% | 2,610,000 |
| Jun 10, 2025 | 39.85 | 40.60 | 38.80 | 38.80 | 37.72 | -4.43% | 3,544,630 |
| Jun 9, 2025 | 38.70 | 41.20 | 38.65 | 40.60 | 39.47 | 4.91% | 4,190,000 |
| Jun 6, 2025 | 39.70 | 40.40 | 38.70 | 38.70 | 37.62 | -2.52% | 2,211,102 |
| Jun 5, 2025 | 41.20 | 41.75 | 39.70 | 39.70 | 38.60 | -3.29% | 3,253,708 |
| Jun 4, 2025 | 41.05 | 42.65 | 40.90 | 41.05 | 39.91 | 0.61% | 3,980,135 |