Trinity Precision Technology Co., Ltd. (TPEX:4534)
Taiwan · Delayed Price · Currency is TWD 28.20
+2.55 (9.94%)
May 29, 2026, 1:30 PM CST
TPEX:4534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.85 | 28.20 | 26.50 | 28.20 | 28.20 | 9.94% | 4,334,322 |
| May 28, 2026 | 25.80 | 27.40 | 25.25 | 25.65 | 25.65 | -0.39% | 1,228,526 |
| May 27, 2026 | 26.75 | 27.00 | 25.25 | 25.75 | 25.75 | -3.20% | 1,457,021 |
| May 26, 2026 | 27.90 | 27.90 | 25.45 | 26.60 | 26.60 | -0.19% | 2,346,891 |
| May 25, 2026 | 25.60 | 26.65 | 24.70 | 26.65 | 26.65 | 9.90% | 3,232,705 |
| May 22, 2026 | 22.40 | 24.25 | 22.40 | 24.25 | 24.25 | 9.98% | 971,486 |
| May 21, 2026 | 22.20 | 22.35 | 22.00 | 22.05 | 22.05 | 1.38% | 300,083 |
| May 20, 2026 | 22.00 | 22.05 | 21.70 | 21.75 | 21.75 | -1.14% | 307,224 |
| May 19, 2026 | 22.80 | 22.80 | 21.85 | 22.00 | 22.00 | -2.22% | 418,871 |
| May 18, 2026 | 22.30 | 22.80 | 21.70 | 22.50 | 22.50 | -1.32% | 488,541 |
| May 15, 2026 | 23.30 | 24.15 | 22.20 | 22.80 | 22.80 | -2.56% | 619,370 |
| May 14, 2026 | 23.50 | 23.50 | 22.20 | 23.40 | 23.40 | 2.18% | 622,509 |
| May 13, 2026 | 23.65 | 23.65 | 22.80 | 22.90 | 22.90 | -2.14% | 512,854 |
| May 12, 2026 | 23.05 | 23.90 | 22.75 | 23.40 | 23.40 | 1.52% | 774,225 |
| May 11, 2026 | 23.90 | 23.90 | 23.00 | 23.05 | 23.05 | -3.76% | 912,427 |
| May 8, 2026 | 24.05 | 24.05 | 23.05 | 23.95 | 23.95 | -0.42% | 649,649 |
| May 7, 2026 | 24.00 | 24.50 | 23.60 | 24.05 | 24.05 | 0.63% | 745,111 |
| May 6, 2026 | 24.60 | 24.60 | 23.60 | 23.90 | 23.90 | -1.85% | 787,376 |
| May 5, 2026 | 23.90 | 24.75 | 23.90 | 24.35 | 24.35 | 1.88% | 587,670 |
| May 4, 2026 | 24.50 | 25.40 | 23.90 | 23.90 | 23.90 | -2.25% | 712,072 |
| Apr 30, 2026 | 25.00 | 25.45 | 24.00 | 24.45 | 24.45 | -4.12% | 702,052 |
| Apr 29, 2026 | 25.00 | 26.40 | 24.50 | 25.50 | 25.50 | 4.51% | 1,192,281 |
| Apr 28, 2026 | 23.70 | 24.65 | 23.50 | 24.40 | 24.40 | 3.17% | 650,215 |
| Apr 27, 2026 | 24.55 | 24.60 | 22.80 | 23.65 | 23.65 | -2.87% | 689,604 |
| Apr 24, 2026 | 24.50 | 25.15 | 23.50 | 24.35 | 24.35 | -0.61% | 698,212 |
| Apr 23, 2026 | 26.30 | 26.30 | 23.90 | 24.50 | 24.50 | -5.41% | 1,270,639 |
| Apr 22, 2026 | 26.20 | 26.30 | 25.50 | 25.90 | 25.90 | -1.15% | 823,258 |
| Apr 21, 2026 | 27.00 | 27.40 | 26.15 | 26.20 | 26.20 | -2.06% | 863,978 |
| Apr 20, 2026 | 26.35 | 27.60 | 26.10 | 26.75 | 26.75 | 1.71% | 1,072,300 |
| Apr 17, 2026 | 26.25 | 27.25 | 26.20 | 26.30 | 26.30 | -1.13% | 897,392 |
| Apr 16, 2026 | 26.30 | 27.50 | 26.10 | 26.60 | 26.60 | 0.38% | 1,061,100 |
| Apr 15, 2026 | 27.55 | 27.65 | 26.50 | 26.50 | 26.50 | -5.36% | 1,874,873 |
| Apr 14, 2026 | 29.40 | 29.40 | 27.50 | 28.00 | 28.00 | -4.76% | 2,542,579 |
| Apr 13, 2026 | 28.40 | 29.40 | 27.90 | 29.40 | 29.40 | 9.91% | 5,042,828 |
| Apr 10, 2026 | 24.40 | 26.75 | 24.05 | 26.75 | 26.75 | 9.86% | 1,635,678 |
| Apr 9, 2026 | 23.50 | 24.50 | 23.20 | 24.35 | 24.35 | 4.28% | 848,972 |
| Apr 8, 2026 | 23.55 | 23.55 | 22.80 | 23.35 | 23.35 | 2.86% | 720,210 |
| Apr 7, 2026 | 23.10 | 23.55 | 22.50 | 22.70 | 22.70 | -1.73% | 506,962 |
| Apr 2, 2026 | 23.50 | 24.15 | 22.95 | 23.10 | 23.10 | -1.28% | 581,074 |
| Apr 1, 2026 | 24.10 | 24.30 | 23.25 | 23.40 | 23.40 | 1.30% | 474,831 |
| Mar 31, 2026 | 24.65 | 24.90 | 22.95 | 23.10 | 23.10 | -7.23% | 1,113,073 |
| Mar 30, 2026 | 24.65 | 25.80 | 24.65 | 24.90 | 24.90 | -1.97% | 665,552 |
| Mar 27, 2026 | 25.30 | 26.30 | 24.00 | 25.40 | 25.40 | 0.40% | 1,135,055 |
| Mar 26, 2026 | 26.20 | 26.50 | 24.70 | 25.30 | 25.30 | -2.69% | 1,429,099 |
| Mar 25, 2026 | 26.25 | 26.75 | 25.85 | 26.00 | 26.00 | -0.95% | 884,953 |
| Mar 24, 2026 | 29.35 | 29.35 | 25.50 | 26.25 | 26.25 | -7.24% | 2,469,239 |
| Mar 23, 2026 | 28.70 | 30.10 | 28.10 | 28.30 | 28.30 | -1.05% | 3,120,279 |
| Mar 20, 2026 | 26.00 | 28.60 | 26.00 | 28.60 | 28.60 | 10.00% | 1,798,467 |
| Mar 19, 2026 | 27.35 | 27.40 | 25.85 | 26.00 | 26.00 | -5.45% | 1,914,552 |
| Mar 18, 2026 | 27.60 | 28.65 | 27.20 | 27.50 | 27.50 | -1.96% | 1,420,810 |