Trinity Precision Technology Co., Ltd. (TPEX:4534)
Taiwan · Delayed Price · Currency is TWD 28.95
+0.05 (0.17%)
Sep 9, 2026, 1:30 PM CST
TPEX:4534 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 30.35 | 30.35 | 28.30 | 28.50 | 28.50 | -4.68% | 1,137,358 |
| Sep 4, 2026 | 29.05 | 30.30 | 29.00 | 29.90 | 29.90 | 3.46% | 598,478 |
| Sep 3, 2026 | 30.15 | 30.60 | 28.90 | 28.90 | 28.90 | -3.34% | 703,299 |
| Sep 2, 2026 | 30.00 | 30.80 | 29.65 | 29.90 | 29.90 | -0.33% | 421,923 |
| Sep 1, 2026 | 29.60 | 30.40 | 29.60 | 30.00 | 30.00 | 1.69% | 396,273 |
| Aug 31, 2026 | 30.35 | 30.35 | 29.10 | 29.50 | 29.50 | -2.96% | 482,632 |
| Aug 28, 2026 | 29.70 | 30.65 | 29.40 | 30.40 | 30.40 | 2.70% | 398,398 |
| Aug 27, 2026 | 30.00 | 30.10 | 29.35 | 29.60 | 29.60 | -1.99% | 700,589 |
| Aug 26, 2026 | 29.30 | 30.60 | 29.30 | 30.20 | 30.20 | 3.42% | 687,326 |
| Aug 25, 2026 | 29.45 | 29.45 | 28.50 | 29.20 | 29.20 | -0.85% | 488,840 |
| Aug 24, 2026 | 29.80 | 30.00 | 29.25 | 29.45 | 29.45 | -1.17% | 495,528 |
| Aug 21, 2026 | 30.40 | 30.60 | 29.75 | 29.80 | 29.80 | -1.16% | 442,283 |
| Aug 20, 2026 | 30.00 | 30.90 | 30.00 | 30.15 | 30.15 | 0.17% | 369,923 |
| Aug 19, 2026 | 30.00 | 31.40 | 29.75 | 30.10 | 30.10 | -1.47% | 586,444 |
| Aug 18, 2026 | 30.85 | 31.80 | 30.00 | 30.55 | 30.55 | -2.24% | 572,615 |
| Aug 17, 2026 | 32.55 | 32.70 | 30.90 | 31.25 | 31.25 | -6.44% | 1,337,883 |
| Aug 14, 2026 | 33.10 | 33.85 | 32.70 | 33.40 | 33.40 | 0.91% | 668,096 |
| Aug 13, 2026 | 34.50 | 34.90 | 33.00 | 33.10 | 33.10 | -3.22% | 824,480 |
| Aug 12, 2026 | 34.55 | 34.80 | 33.50 | 34.20 | 34.20 | -0.29% | 677,408 |
| Aug 11, 2026 | 34.45 | 34.70 | 32.60 | 34.30 | 34.30 | -2.56% | 1,263,688 |
| Aug 10, 2026 | 34.30 | 35.95 | 33.75 | 35.20 | 35.20 | 2.62% | 1,093,195 |
| Aug 7, 2026 | 33.65 | 35.90 | 33.60 | 34.30 | 34.30 | 0.44% | 1,412,054 |
| Aug 6, 2026 | 35.00 | 35.50 | 32.55 | 34.15 | 34.15 | -2.43% | 1,262,272 |
| Aug 5, 2026 | 34.10 | 36.20 | 33.60 | 35.00 | 35.00 | 2.94% | 1,589,321 |
| Aug 4, 2026 | 31.80 | 34.20 | 30.70 | 34.00 | 34.00 | 8.97% | 1,050,368 |
| Aug 3, 2026 | 30.45 | 32.80 | 30.05 | 31.20 | 31.20 | 3.83% | 1,463,739 |
| Jul 31, 2026 | 30.00 | 30.05 | 29.85 | 30.05 | 30.05 | 9.87% | 309,067 |
| Jul 30, 2026 | 28.45 | 30.50 | 27.20 | 27.35 | 27.35 | -8.22% | 1,652,585 |
| Jul 29, 2026 | 32.30 | 33.10 | 29.80 | 29.80 | 29.80 | -9.97% | 2,274,942 |
| Jul 28, 2026 | 35.55 | 35.90 | 33.10 | 33.10 | 33.10 | -9.93% | 2,395,447 |
| Jul 27, 2026 | 40.80 | 40.80 | 36.75 | 36.75 | 36.75 | -9.93% | 3,224,359 |
| Jul 24, 2026 | 41.50 | 44.00 | 40.65 | 40.80 | 40.80 | 1.75% | 3,666,142 |
| Jul 23, 2026 | 40.50 | 43.75 | 39.35 | 40.10 | 40.10 | -0.12% | 3,478,986 |
| Jul 22, 2026 | 36.50 | 40.15 | 35.00 | 40.15 | 40.15 | 10.00% | 2,849,611 |
| Jul 21, 2026 | 36.00 | 38.80 | 34.35 | 36.50 | 36.50 | -2.80% | 3,571,369 |
| Jul 20, 2026 | 40.00 | 40.00 | 37.55 | 37.55 | 37.55 | -9.95% | 1,458,007 |
| Jul 17, 2026 | 41.30 | 44.50 | 40.80 | 41.70 | 41.70 | -1.53% | 7,458,152 |
| Jul 16, 2026 | 38.60 | 42.35 | 37.75 | 42.35 | 42.35 | 10.00% | 4,516,264 |
| Jul 15, 2026 | 35.50 | 38.50 | 35.00 | 38.50 | 38.50 | 10.00% | 5,968,440 |
| Jul 14, 2026 | 36.00 | 36.00 | 32.95 | 35.00 | 35.00 | 0.29% | 1,515,417 |
| Jul 13, 2026 | 35.20 | 35.35 | 33.70 | 34.90 | 34.90 | 3.87% | 1,483,118 |
| Jul 9, 2026 | 32.90 | 33.90 | 32.55 | 33.60 | 33.60 | 2.13% | 474,337 |
| Jul 8, 2026 | 32.90 | 33.55 | 32.15 | 32.90 | 32.90 | - | 894,119 |
| Jul 7, 2026 | 36.10 | 36.30 | 32.80 | 32.90 | 32.90 | -8.86% | 2,180,227 |
| Jul 6, 2026 | 34.30 | 37.70 | 34.30 | 36.10 | 36.10 | 5.25% | 4,010,474 |
| Jul 3, 2026 | 33.45 | 35.00 | 32.00 | 34.30 | 34.30 | 0.59% | 2,438,734 |
| Jul 2, 2026 | 30.15 | 34.10 | 30.00 | 34.10 | 34.10 | 10.00% | 3,365,805 |
| Jul 1, 2026 | 30.80 | 31.60 | 30.00 | 31.00 | 31.00 | 2.31% | 687,879 |
| Jun 30, 2026 | 29.45 | 30.90 | 29.45 | 30.30 | 30.30 | 3.24% | 641,905 |
| Jun 29, 2026 | 29.65 | 30.35 | 29.10 | 29.35 | 29.35 | -1.18% | 607,190 |