Trigold Holdings Limited (TPEX:3709)
Taiwan · Delayed Price · Currency is TWD 85.90
+3.40 (4.12%)
May 7, 2026, 12:19 PM CST
Trigold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 85.70 | 85.90 | 81.40 | 82.50 | 82.50 | -2.94% | 4,264,271 |
| May 5, 2026 | 85.00 | 85.40 | 82.80 | 85.00 | 85.00 | -0.23% | 2,708,947 |
| May 4, 2026 | 84.40 | 86.40 | 80.60 | 85.20 | 85.20 | 3.27% | 5,120,080 |
| Apr 30, 2026 | 78.60 | 84.40 | 78.60 | 82.50 | 82.50 | 4.17% | 4,674,485 |
| Apr 29, 2026 | 81.50 | 81.50 | 79.00 | 79.20 | 79.20 | -3.41% | 2,515,465 |
| Apr 28, 2026 | 82.30 | 82.80 | 79.70 | 82.00 | 82.00 | 0.37% | 2,929,555 |
| Apr 27, 2026 | 85.00 | 85.90 | 80.90 | 81.70 | 81.70 | 1.24% | 6,251,875 |
| Apr 24, 2026 | 85.00 | 87.00 | 77.00 | 80.70 | 80.70 | 1.00% | 8,600,318 |
| Apr 23, 2026 | 79.60 | 81.50 | 74.30 | 79.90 | 79.90 | 2.96% | 8,300,638 |
| Apr 22, 2026 | 79.90 | 85.00 | 76.00 | 77.60 | 77.60 | 0.39% | 11,153,548 |
| Apr 21, 2026 | 71.40 | 77.30 | 71.10 | 77.30 | 77.30 | 9.96% | 9,913,224 |
| Apr 20, 2026 | 72.10 | 73.10 | 69.90 | 70.30 | 70.30 | -1.40% | 2,764,844 |
| Apr 17, 2026 | 69.00 | 72.30 | 68.90 | 71.30 | 71.30 | 3.33% | 2,518,472 |
| Apr 16, 2026 | 70.90 | 71.00 | 68.50 | 69.00 | 69.00 | -1.71% | 1,706,729 |
| Apr 15, 2026 | 74.10 | 74.60 | 70.10 | 70.20 | 70.20 | -6.15% | 6,049,061 |
| Apr 14, 2026 | 70.40 | 75.60 | 69.70 | 74.80 | 74.80 | 8.72% | 12,195,310 |
| Apr 13, 2026 | 69.60 | 70.30 | 68.30 | 68.80 | 68.80 | 1.03% | 2,456,789 |
| Apr 10, 2026 | 69.00 | 70.20 | 67.90 | 68.10 | 68.10 | 0.15% | 1,827,848 |
| Apr 9, 2026 | 69.10 | 69.60 | 67.60 | 68.00 | 68.00 | -1.59% | 1,121,647 |
| Apr 8, 2026 | 66.80 | 69.80 | 66.10 | 69.10 | 69.10 | 5.98% | 2,372,105 |
| Apr 7, 2026 | 64.40 | 65.90 | 63.20 | 65.20 | 65.20 | 2.84% | 928,236 |
| Apr 2, 2026 | 66.40 | 67.50 | 63.40 | 63.40 | 63.40 | -2.76% | 1,619,246 |
| Apr 1, 2026 | 65.00 | 66.50 | 64.20 | 65.20 | 65.20 | 3.66% | 1,191,835 |
| Mar 31, 2026 | 65.40 | 65.80 | 62.30 | 62.90 | 62.90 | -4.70% | 2,258,953 |
| Mar 30, 2026 | 67.00 | 67.80 | 65.50 | 66.00 | 66.00 | -2.51% | 1,282,048 |
| Mar 27, 2026 | 66.00 | 68.90 | 65.00 | 67.70 | 67.70 | 2.27% | 1,637,655 |
| Mar 26, 2026 | 70.00 | 70.00 | 66.20 | 66.20 | 66.20 | -4.34% | 2,165,333 |
| Mar 25, 2026 | 69.20 | 70.40 | 68.20 | 69.20 | 69.20 | 3.13% | 2,930,557 |
| Mar 24, 2026 | 68.00 | 69.40 | 65.60 | 67.10 | 67.10 | 0.75% | 1,895,926 |
| Mar 23, 2026 | 67.30 | 69.20 | 66.00 | 66.60 | 66.60 | -4.45% | 2,208,023 |
| Mar 20, 2026 | 72.30 | 72.60 | 69.20 | 69.70 | 69.70 | -2.79% | 2,880,072 |
| Mar 19, 2026 | 70.80 | 73.60 | 69.90 | 71.70 | 71.70 | 0.28% | 4,141,370 |
| Mar 18, 2026 | 71.90 | 73.10 | 70.30 | 71.50 | 71.50 | 2.14% | 6,791,838 |
| Mar 17, 2026 | 70.10 | 72.90 | 69.00 | 70.00 | 70.00 | 1.74% | 5,233,261 |
| Mar 16, 2026 | 65.90 | 69.80 | 65.90 | 68.80 | 68.80 | 4.72% | 3,880,904 |
| Mar 13, 2026 | 66.00 | 67.20 | 64.80 | 65.70 | 65.70 | -0.15% | 2,363,778 |
| Mar 12, 2026 | 68.20 | 69.10 | 65.80 | 65.80 | 65.80 | -3.24% | 3,805,600 |
| Mar 11, 2026 | 68.10 | 70.80 | 66.60 | 68.00 | 68.00 | -2.58% | 7,611,908 |
| Mar 10, 2026 | 85.20 | 85.20 | 69.80 | 69.80 | 69.80 | -9.94% | 19,646,300 |
| Mar 9, 2026 | 67.40 | 77.50 | 65.00 | 77.50 | 77.50 | 9.93% | 7,902,676 |
| Mar 6, 2026 | 68.50 | 70.60 | 66.50 | 70.50 | 70.50 | 4.14% | 3,049,500 |
| Mar 5, 2026 | 69.00 | 73.10 | 67.00 | 67.70 | 67.70 | 1.80% | 5,577,751 |
| Mar 4, 2026 | 68.10 | 68.90 | 64.20 | 66.50 | 66.50 | -5.67% | 6,358,850 |
| Mar 3, 2026 | 76.20 | 77.10 | 69.50 | 70.50 | 70.50 | -7.48% | 6,016,080 |
| Mar 2, 2026 | 75.60 | 78.80 | 71.00 | 76.20 | 76.20 | -0.13% | 10,370,651 |
| Feb 26, 2026 | 72.10 | 76.30 | 72.00 | 76.30 | 76.30 | 9.94% | 4,725,495 |
| Feb 25, 2026 | 63.10 | 69.40 | 62.90 | 69.40 | 69.40 | 9.98% | 9,415,091 |
| Feb 24, 2026 | 63.90 | 66.90 | 61.10 | 63.10 | 63.10 | -0.94% | 4,190,490 |
| Feb 23, 2026 | 63.60 | 65.80 | 61.60 | 63.70 | 63.70 | 2.74% | 2,611,279 |
| Feb 11, 2026 | 61.60 | 64.40 | 61.10 | 62.00 | 62.00 | 0.81% | 1,900,847 |