Trigold Holdings Limited (TPEX:3709)
Taiwan · Delayed Price · Currency is TWD 39.00
-0.35 (-0.89%)
Sep 5, 2025, 1:30 PM CST
Trigold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.60 | 39.65 | 38.80 | 39.00 | 39.00 | -0.89% | 1,086,349 |
| 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 |
| 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 |