Trinity Precision Technology Co., Ltd. (4534) Historical Prices

Time Period

Events

TW:4534 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	32.36	32.11	32.11	32.11	32.11	0.00%	0	0.00
Nov 10, 2026	32.36	32.11	32.11	32.11	32.11	0.00%	0	0.00
Nov 09, 2026	32.36	32.11	32.11	32.11	32.11	0.00%	0	0.00
Nov 06, 2026	32.36	32.11	32.11	32.11	32.11	0.00%	0	0.00
Nov 05, 2026	32.36	32.36	30.66	32.11	32.11	0.00%	0	0.00
Nov 04, 2026	32.36	32.36	30.66	32.11	32.11	-0.39%	503,862	1.06
Nov 03, 2026	32.80	33.50	31.79	32.24	32.24	-5.89%	452,235	0.94
Nov 02, 2026	33.43	34.76	33.37	34.25	34.25	+0.55%	267,433	0.54
Oct 30, 2026	35.96	35.96	33.43	34.07	34.07	-5.26%	508,792	1.01
Oct 29, 2026	36.34	36.40	35.58	35.96	35.96	-1.04%	180,133	0.35
Oct 28, 2026	35.83	36.59	35.83	36.34	36.34	+1.59%	123,850	0.24
Oct 27, 2026	36.59	36.59	35.33	35.77	35.77	-1.39%	116,563	0.22
Oct 26, 2026	36.27	36.97	36.27	36.27	36.27	0.00%	0	0.00
Oct 23, 2026	36.27	36.97	36.27	36.27	36.27	0.00%	0	0.00
Oct 22, 2026	36.90	36.97	36.27	36.27	36.27	-0.69%	318,212	0.50
Oct 21, 2026	36.27	36.59	36.15	36.53	36.53	+2.12%	195,253	0.29
Oct 20, 2026	36.34	37.66	35.52	35.77	35.77	-1.56%	209,107	0.29
Oct 19, 2026	35.20	36.53	34.32	36.34	36.34	+2.68%	430,279	0.58
Oct 16, 2026	36.52	36.59	34.32	35.39	35.39	-1.58%	682,121	0.87
Oct 15, 2026	36.84	37.66	35.89	35.96	35.96	-3.39%	433,550	0.55
Oct 14, 2026	37.28	37.85	36.90	37.22	37.22	+0.86%	265,645	0.30
Oct 13, 2026	38.35	38.48	36.84	36.90	36.90	-3.78%	401,856	0.43
Oct 12, 2026	39.11	41.51	38.04	38.35	38.35	-1.14%	694,930	0.70
Oct 09, 2026	38.80	39.17	37.72	38.80	38.80	0.00%	0	0.00
Oct 08, 2026	38.16	39.17	37.72	38.80	38.80	+3.02%	509,147	0.50
Oct 07, 2026	38.29	38.48	37.53	37.66	37.66	-1.65%	395,683	0.39
Oct 06, 2026	38.23	38.42	37.60	38.29	38.29	+0.16%	443,854	0.44
Oct 05, 2026	37.85	38.80	37.66	38.23	38.23	+1.00%	560,853	0.55
Oct 02, 2026	38.73	38.73	37.60	37.85	37.85	-2.28%	700,683	0.68
Oct 01, 2026	39.05	39.11	38.23	38.73	38.73	-0.81%	366,900	0.34
Sep 30, 2026	39.74	39.80	38.73	39.05	39.05	-1.12%	503,440	0.46
Sep 29, 2026	39.36	40.69	38.61	39.49	39.49	-0.95%	627,787	0.55
Sep 28, 2026	39.87	40.88	38.42	39.87	39.87	0.00%	0	0.00
Sep 25, 2026	39.87	40.88	38.42	39.87	39.87	0.00%	0	0.00
Sep 24, 2026	39.87	40.88	38.42	39.87	39.87	+0.32%	385,099	0.33
Sep 23, 2026	38.48	40.69	38.04	39.74	39.74	+2.94%	665,568	0.57
Sep 22, 2026	43.91	43.91	38.61	38.61	38.61	-5.11%	1,583,905	1.38
Sep 21, 2026	37.22	40.69	37.09	40.69	40.69	+9.88%	2,040,962	1.81
Sep 18, 2026	35.96	38.04	35.96	37.03	37.03	+5.01%	551,450	0.48
Sep 17, 2026	34.70	35.77	34.70	35.26	35.26	+0.18%	269,447	0.23
Sep 16, 2026	34.44	35.39	34.44	35.20	35.20	+2.39%	197,517	0.17
Sep 15, 2026	35.14	35.58	34.38	34.38	34.38	-2.15%	206,262	0.17
Sep 14, 2026	35.08	35.90	34.44	35.14	35.14	+0.18%	185,450	0.16
Sep 11, 2026	35.70	36.34	34.82	35.07	35.07	-5.12%	696,273	0.56
Sep 10, 2026	36.52	37.34	35.64	36.97	36.97	+1.21%	479,971	0.37
Sep 09, 2026	36.59	37.16	36.15	36.53	36.53	+0.17%	269,422	0.20
Sep 08, 2026	36.59	37.22	35.96	36.46	36.46	+1.40%	453,384	0.32
Sep 07, 2026	38.29	38.29	35.70	35.96	35.96	-4.68%	901,470	0.61
Sep 04, 2026	36.65	38.23	36.59	37.72	37.72	+3.46%	474,353	0.31
Sep 03, 2026	38.04	38.61	36.46	36.46	36.46	-3.34%	557,435	0.35

Trinity Precision Technology Co., Ltd. historical prices

Trinity Precision Technology Co., Ltd. (4534) Historical Prices

Become an Expert with TipRanks Premium