Trigold Holdings Limited (TPEX:3709)
Taiwan · Delayed Price · Currency is TWD 62.90
+5.70 (9.97%)
Oct 9, 2025, 1:30 PM CST
Trigold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 59.20 | 62.90 | 58.00 | 62.90 | 62.90 | 9.97% | 17,723,699 |
| Oct 8, 2025 | 53.00 | 57.20 | 53.00 | 57.20 | 57.20 | 10.00% | 9,402,441 |
| Oct 7, 2025 | 49.70 | 52.00 | 49.55 | 52.00 | 52.00 | 9.94% | 4,799,657 |
| Oct 3, 2025 | 43.00 | 47.30 | 42.70 | 47.30 | 47.30 | 10.00% | 6,729,536 |
| Oct 2, 2025 | 43.25 | 43.70 | 42.85 | 43.00 | 43.00 | - | 1,991,399 |
| Oct 1, 2025 | 43.65 | 43.70 | 42.45 | 43.00 | 43.00 | -1.49% | 2,062,193 |
| Sep 30, 2025 | 43.00 | 43.70 | 42.00 | 43.65 | 43.65 | 3.31% | 3,056,400 |
| Sep 29, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | - |
| Sep 26, 2025 | 42.35 | 42.80 | 41.20 | 42.25 | 42.25 | -0.35% | 2,781,358 |
| Sep 25, 2025 | 41.85 | 43.30 | 41.55 | 42.40 | 42.40 | 1.68% | 3,749,257 |
| Sep 24, 2025 | 41.30 | 41.80 | 40.60 | 41.70 | 41.70 | 1.34% | 2,786,132 |
| Sep 23, 2025 | 40.70 | 41.40 | 40.55 | 41.15 | 41.15 | 2.24% | 2,633,903 |
| Sep 22, 2025 | 40.10 | 40.95 | 40.10 | 40.25 | 40.25 | 1.39% | 2,489,002 |
| Sep 19, 2025 | 39.40 | 40.30 | 39.20 | 39.70 | 39.70 | 0.76% | 2,758,901 |
| Sep 18, 2025 | 37.55 | 39.95 | 37.55 | 39.40 | 39.40 | 5.07% | 3,586,524 |
| Sep 17, 2025 | 37.25 | 37.85 | 37.25 | 37.50 | 37.50 | 0.54% | 404,861 |
| Sep 16, 2025 | 37.10 | 37.50 | 36.50 | 37.30 | 37.30 | 1.36% | 778,235 |
| Sep 15, 2025 | 37.10 | 37.10 | 36.50 | 36.80 | 36.80 | -0.27% | 439,763 |
| Sep 12, 2025 | 37.25 | 37.40 | 36.70 | 36.90 | 36.90 | 0.14% | 717,061 |
| Sep 11, 2025 | 38.20 | 38.70 | 36.75 | 36.85 | 36.85 | -3.03% | 1,561,552 |
| Sep 10, 2025 | 37.80 | 38.60 | 37.20 | 38.00 | 38.00 | -5.47% | 2,693,449 |
| Sep 9, 2025 | 39.30 | 40.20 | 38.65 | 40.20 | 40.20 | 3.08% | 1,298,604 |
| Sep 8, 2025 | 39.30 | 39.35 | 38.70 | 39.00 | 39.00 | - | 590,178 |
| Sep 5, 2025 | 39.60 | 39.65 | 38.80 | 39.00 | 39.00 | -0.89% | 1,088,384 |
| Sep 4, 2025 | 38.30 | 40.00 | 38.30 | 39.35 | 39.35 | 2.61% | 2,136,192 |
| Sep 3, 2025 | 36.80 | 38.85 | 36.60 | 38.35 | 38.35 | 4.92% | 1,919,262 |
| Sep 2, 2025 | 36.90 | 37.20 | 36.15 | 36.55 | 36.55 | - | 1,108,208 |
| Sep 1, 2025 | 38.55 | 38.55 | 36.50 | 36.55 | 36.55 | -5.80% | 3,182,752 |
| Aug 29, 2025 | 40.10 | 40.25 | 38.80 | 38.80 | 38.80 | -2.88% | 1,494,843 |
| Aug 28, 2025 | 39.80 | 40.30 | 39.30 | 39.95 | 39.95 | 0.38% | 1,607,008 |
| Aug 27, 2025 | 40.75 | 41.25 | 39.80 | 39.80 | 39.80 | -1.49% | 2,023,949 |
| Aug 26, 2025 | 40.80 | 40.85 | 39.35 | 40.40 | 40.40 | -1.10% | 3,667,217 |
| Aug 25, 2025 | 41.00 | 41.70 | 40.30 | 40.85 | 40.85 | 0.74% | 3,481,693 |
| Aug 22, 2025 | 40.30 | 40.75 | 39.75 | 40.55 | 40.55 | 1.12% | 1,747,912 |
| Aug 21, 2025 | 40.50 | 41.00 | 40.10 | 40.10 | 40.10 | - | 1,851,440 |
| Aug 20, 2025 | 41.70 | 41.85 | 40.05 | 40.10 | 40.10 | -1.96% | 4,765,514 |
| Aug 19, 2025 | 39.15 | 42.30 | 38.65 | 40.90 | 40.90 | 5.28% | 6,163,596 |
| Aug 18, 2025 | 39.30 | 39.70 | 38.70 | 38.85 | 38.85 | -0.51% | 1,646,901 |
| Aug 15, 2025 | 40.10 | 40.25 | 38.85 | 39.05 | 39.05 | -1.64% | 2,491,653 |
| Aug 14, 2025 | 40.25 | 40.70 | 39.50 | 39.70 | 39.70 | -0.50% | 3,140,114 |
| Aug 13, 2025 | 40.80 | 42.75 | 39.55 | 39.90 | 39.90 | 0.88% | 8,633,996 |
| Aug 12, 2025 | 39.30 | 40.45 | 38.65 | 39.55 | 39.55 | 7.47% | 10,755,080 |
| Aug 11, 2025 | 37.15 | 37.35 | 35.85 | 36.80 | 36.80 | -4.79% | 2,924,314 |
| 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 |