Trigold Holdings Limited (TPEX:3709)
Taiwan · Delayed Price · Currency is TWD 47.00
+1.60 (3.52%)
Oct 31, 2025, 2:32 PM CST
Trigold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.10 | 47.80 | 44.60 | 47.00 | 47.00 | 3.52% | 3,751,279 |
| Oct 30, 2025 | 44.05 | 45.50 | 44.00 | 45.40 | 45.40 | 2.02% | 4,577,945 |
| Oct 29, 2025 | 48.50 | 48.55 | 44.50 | 44.50 | 44.50 | -9.92% | 10,258,523 |
| Oct 28, 2025 | 50.80 | 51.00 | 49.40 | 49.40 | 49.40 | -4.08% | 2,316,709 |
| Oct 27, 2025 | 51.60 | 52.40 | 50.20 | 51.50 | 51.50 | 2.18% | 2,301,346 |
| Oct 24, 2025 | 49.45 | 51.50 | 49.45 | 50.40 | 50.40 | - | 1,605,932 |
| Oct 23, 2025 | 49.45 | 51.50 | 49.45 | 50.40 | 50.40 | 1.31% | 1,605,932 |
| Oct 22, 2025 | 49.40 | 49.95 | 49.30 | 49.75 | 49.75 | 0.51% | 1,057,240 |
| Oct 21, 2025 | 50.90 | 51.00 | 49.50 | 49.50 | 49.50 | -1.79% | 1,746,014 |
| Oct 20, 2025 | 50.90 | 51.10 | 49.00 | 50.40 | 50.40 | 0.80% | 2,746,811 |
| Oct 17, 2025 | 52.40 | 52.80 | 50.00 | 50.00 | 50.00 | -6.02% | 3,109,009 |
| Oct 16, 2025 | 53.50 | 54.80 | 53.20 | 53.20 | 53.20 | - | 2,070,189 |
| Oct 15, 2025 | 57.30 | 57.30 | 52.90 | 53.20 | 53.20 | -9.06% | 4,181,770 |
| Oct 14, 2025 | 59.90 | 59.90 | 57.40 | 58.50 | 58.50 | -1.18% | 2,765,334 |
| Oct 13, 2025 | 58.50 | 60.90 | 56.70 | 59.20 | 59.20 | -5.88% | 8,636,674 |
| Oct 9, 2025 | 59.20 | 62.90 | 58.00 | 62.90 | 62.90 | 9.97% | 17,746,159 |
| 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 |