Trigold Holdings Limited (TPEX:3709)
Taiwan · Delayed Price · Currency is TWD 67.50
-3.10 (-4.39%)
Jul 29, 2026, 1:30 PM CST
Trigold Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 71.00 | 71.00 | 64.00 | 67.50 | 67.50 | -4.39% | 1,447,439 |
| Jul 28, 2026 | 72.30 | 72.50 | 70.60 | 70.60 | 70.60 | -3.29% | 831,586 |
| Jul 27, 2026 | 72.30 | 73.30 | 71.70 | 73.00 | 73.00 | 0.97% | 524,276 |
| Jul 24, 2026 | 74.40 | 75.10 | 72.20 | 72.30 | 72.30 | -2.82% | 844,333 |
| Jul 23, 2026 | 75.00 | 75.30 | 73.30 | 74.40 | 74.40 | 0.13% | 614,338 |
| Jul 22, 2026 | 74.00 | 76.00 | 73.50 | 74.30 | 74.30 | 1.64% | 958,561 |
| Jul 21, 2026 | 72.50 | 74.50 | 72.20 | 73.10 | 73.10 | 0.55% | 1,229,891 |
| Jul 20, 2026 | 75.20 | 75.20 | 71.00 | 72.70 | 72.70 | -1.76% | 913,896 |
| Jul 17, 2026 | 76.20 | 76.20 | 74.00 | 74.00 | 74.00 | -5.13% | 986,379 |
| Jul 16, 2026 | 77.50 | 79.90 | 76.20 | 78.00 | 78.00 | -0.38% | 910,664 |
| Jul 15, 2026 | 79.90 | 80.90 | 77.10 | 78.30 | 78.30 | -0.13% | 1,523,817 |
| Jul 14, 2026 | 81.40 | 81.50 | 76.60 | 78.40 | 78.40 | -3.69% | 1,536,181 |
| Jul 13, 2026 | 80.30 | 84.00 | 79.30 | 81.40 | 81.40 | 2.26% | 3,498,130 |
| Jul 9, 2026 | 80.00 | 80.50 | 78.80 | 79.60 | 79.60 | 8.74% | 4,939,839 |
| Jul 8, 2026 | 74.50 | 74.80 | 72.90 | 73.20 | 73.20 | -1.48% | 546,695 |
| Jul 7, 2026 | 76.30 | 76.30 | 74.20 | 74.30 | 74.30 | -1.98% | 541,564 |
| Jul 6, 2026 | 74.90 | 76.30 | 74.90 | 75.80 | 75.80 | 1.47% | 467,293 |
| Jul 3, 2026 | 74.80 | 75.70 | 73.70 | 74.70 | 74.70 | 0.27% | 503,921 |
| Jul 2, 2026 | 73.10 | 75.00 | 73.10 | 74.50 | 74.50 | 1.09% | 392,106 |
| Jul 1, 2026 | 75.90 | 75.90 | 73.30 | 73.70 | 73.70 | -1.21% | 744,389 |
| Jun 30, 2026 | 75.20 | 77.20 | 74.20 | 74.60 | 74.60 | 0.13% | 716,616 |
| Jun 29, 2026 | 77.10 | 77.20 | 74.10 | 74.50 | 74.50 | -3.37% | 1,068,377 |
| Jun 26, 2026 | 80.80 | 81.90 | 76.40 | 77.10 | 77.10 | 1.45% | 4,887,884 |
| Jun 25, 2026 | 74.50 | 76.80 | 73.50 | 76.00 | 76.00 | 2.70% | 923,698 |
| Jun 24, 2026 | 72.20 | 74.20 | 71.40 | 74.00 | 74.00 | 2.07% | 516,291 |
| Jun 23, 2026 | 74.80 | 74.90 | 72.10 | 72.50 | 72.50 | -2.82% | 752,363 |
| Jun 22, 2026 | 74.90 | 75.30 | 74.20 | 74.60 | 74.60 | 0.27% | 603,533 |
| Jun 18, 2026 | 74.80 | 76.10 | 74.00 | 74.40 | 74.40 | -0.27% | 870,499 |
| Jun 17, 2026 | 74.50 | 75.00 | 73.70 | 74.60 | 74.60 | -0.53% | 531,759 |
| Jun 16, 2026 | 76.60 | 76.90 | 74.90 | 75.00 | 75.00 | -1.57% | 545,287 |
| Jun 15, 2026 | 74.60 | 76.70 | 74.30 | 76.20 | 76.20 | 3.96% | 1,004,858 |
| Jun 12, 2026 | 74.40 | 74.90 | 73.30 | 73.30 | 73.30 | 0.83% | 827,916 |
| Jun 11, 2026 | 74.10 | 75.10 | 71.60 | 72.70 | 72.70 | -1.76% | 1,126,595 |
| Jun 10, 2026 | 77.10 | 77.70 | 74.00 | 74.00 | 74.00 | -4.76% | 1,625,581 |
| Jun 9, 2026 | 78.90 | 80.60 | 77.40 | 77.70 | 77.70 | -2.51% | 2,483,577 |
| Jun 8, 2026 | 76.00 | 79.90 | 76.00 | 79.70 | 79.70 | -5.46% | 1,589,552 |
| Jun 5, 2026 | 86.30 | 87.00 | 83.70 | 84.30 | 84.30 | -2.77% | 1,394,571 |
| Jun 4, 2026 | 86.70 | 88.50 | 86.20 | 86.70 | 86.70 | 0.23% | 1,589,931 |
| Jun 3, 2026 | 89.90 | 89.90 | 86.30 | 86.50 | 86.50 | -2.15% | 2,408,879 |
| Jun 2, 2026 | 87.00 | 89.10 | 86.10 | 88.40 | 88.40 | 1.96% | 2,441,909 |
| Jun 1, 2026 | 87.00 | 88.60 | 86.60 | 86.70 | 86.70 | -0.10% | 2,031,451 |
| May 29, 2026 | 88.40 | 89.50 | 87.40 | 88.80 | 86.79 | 1.72% | 1,687,348 |
| May 28, 2026 | 86.00 | 89.30 | 85.10 | 87.30 | 85.32 | 1.16% | 2,216,314 |
| May 27, 2026 | 91.50 | 91.80 | 86.30 | 86.30 | 84.34 | -3.47% | 3,208,381 |
| May 26, 2026 | 90.50 | 91.00 | 88.10 | 89.40 | 87.37 | -0.89% | 2,220,538 |
| May 25, 2026 | 89.40 | 91.70 | 85.20 | 90.20 | 88.16 | 2.27% | 4,347,233 |
| May 22, 2026 | 87.60 | 90.40 | 87.50 | 88.20 | 86.20 | 1.38% | 3,288,889 |
| May 21, 2026 | 84.10 | 87.80 | 83.50 | 87.00 | 85.03 | 4.32% | 3,795,553 |
| May 20, 2026 | 80.00 | 85.00 | 79.60 | 83.40 | 81.51 | 5.70% | 4,194,510 |
| May 19, 2026 | 81.50 | 82.40 | 78.60 | 78.90 | 77.11 | -2.95% | 1,997,330 |