Trio Technology International Group Co., Ltd.(TW:6862)
NT$119.00+2.00 (+1.71%)
TW:6862
Trio Technology International Group Co., Ltd. historical prices
NT$119.00
At close:+2.00 (+1.71%)
Trio Technology International Group Co., Ltd. (6862) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 116.50 | 120.50 | 116.50 | 119.00 | 119.00 | +1.71% | 96,921 | 0.64 |
| Nov 10, 2026 | 123.00 | 125.00 | 116.50 | 117.00 | 117.00 | +6.36% | 195,000 | 1.26 |
| Nov 09, 2026 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | +10.00% | 123,806 | 0.79 |
| Nov 06, 2026 | 104.50 | 111.50 | 104.50 | 110.00 | 110.00 | -5.17% | 388,254 | 2.53 |
| Nov 05, 2026 | 125.50 | 125.50 | 115.00 | 116.00 | 116.00 | -4.92% | 144,478 | 0.94 |
| Nov 04, 2026 | 125.00 | 125.00 | 115.50 | 122.00 | 122.00 | +0.83% | 197,011 | 1.29 |
| Nov 03, 2026 | 130.00 | 130.00 | 119.00 | 121.00 | 121.00 | -4.72% | 230,457 | 1.53 |
| Nov 02, 2026 | 123.50 | 128.50 | 123.00 | 127.00 | 127.00 | -0.78% | 108,959 | 0.71 |
| Oct 30, 2026 | 130.50 | 130.50 | 125.00 | 128.00 | 128.00 | -3.76% | 186,898 | 1.22 |
| Oct 29, 2026 | 137.00 | 137.00 | 131.50 | 133.00 | 133.00 | -1.85% | 89,977 | 0.57 |
| Oct 28, 2026 | 134.50 | 136.50 | 133.50 | 135.50 | 135.50 | +3.44% | 65,541 | 0.41 |
| Oct 27, 2026 | 136.50 | 138.00 | 131.00 | 131.00 | 131.00 | -3.68% | 131,294 | 0.80 |
| Oct 26, 2026 | 136.00 | 144.50 | 135.50 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 136.00 | 144.50 | 135.50 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 143.00 | 144.50 | 135.50 | 136.00 | 136.00 | -3.20% | 203,253 | 1.14 |
| Oct 21, 2026 | 139.50 | 144.50 | 139.50 | 140.50 | 140.50 | +2.55% | 142,529 | 0.80 |
| Oct 20, 2026 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.08% | 132,456 | 0.73 |
| Oct 19, 2026 | 140.00 | 140.00 | 134.50 | 138.50 | 138.50 | -1.77% | 145,578 | 0.80 |
| Oct 16, 2026 | 142.50 | 144.50 | 140.50 | 141.00 | 141.00 | -0.70% | 131,982 | 0.72 |
| Oct 15, 2026 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | -4.05% | 198,879 | 1.03 |
| Oct 14, 2026 | 142.50 | 152.00 | 141.50 | 148.00 | 148.00 | +4.59% | 265,427 | 1.35 |
| Oct 13, 2026 | 145.50 | 146.50 | 140.00 | 141.50 | 141.50 | -3.74% | 148,895 | 0.75 |
| Oct 12, 2026 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | +0.34% | 223,383 | 1.13 |
| Oct 09, 2026 | 146.50 | 147.50 | 142.00 | 146.50 | 146.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 145.00 | 147.50 | 142.00 | 146.50 | 146.50 | -1.35% | 376,157 | 1.78 |
| Oct 07, 2026 | 145.50 | 152.50 | 145.00 | 148.50 | 148.50 | +6.83% | 626,402 | 3.11 |
| Oct 06, 2026 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | -1.07% | 83,702 | 0.41 |
| Oct 05, 2026 | 144.00 | 145.00 | 140.00 | 140.50 | 140.50 | -1.06% | 138,253 | 0.65 |
| Oct 02, 2026 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 0.00% | 205,387 | 0.94 |
| Oct 01, 2026 | 139.00 | 147.00 | 139.00 | 142.00 | 142.00 | +2.90% | 341,341 | 1.50 |
| Sep 30, 2026 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 0.00% | 78,777 | 0.33 |
| Sep 29, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 40,327 | 0.17 |
| Sep 28, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 138.50 | 140.00 | 137.00 | 139.00 | 139.00 | -0.36% | 49,026 | 0.17 |
| Sep 23, 2026 | 140.00 | 143.50 | 138.50 | 139.50 | 139.50 | +0.72% | 148,506 | 0.50 |
| Sep 22, 2026 | 143.50 | 143.50 | 138.00 | 138.50 | 138.50 | -3.82% | 407,929 | 1.31 |
| Sep 21, 2026 | 132.50 | 144.00 | 132.50 | 144.00 | 144.00 | +9.92% | 298,253 | 0.92 |
| Sep 18, 2026 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | +0.77% | 63,849 | 0.18 |
| Sep 17, 2026 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | -1.14% | 104,147 | 0.25 |
| Sep 16, 2026 | 133.50 | 133.50 | 129.50 | 131.50 | 131.50 | +1.15% | 91,400 | 0.22 |
| Sep 15, 2026 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | -1.52% | 138,260 | 0.32 |
| Sep 14, 2026 | 132.50 | 134.50 | 130.50 | 132.00 | 132.00 | -0.75% | 70,368 | 0.15 |
| Sep 11, 2026 | 132.50 | 136.00 | 131.50 | 133.00 | 133.00 | -0.75% | 122,789 | 0.26 |
| Sep 10, 2026 | 136.50 | 136.50 | 134.00 | 134.00 | 134.00 | -1.83% | 101,319 | 0.20 |
| Sep 09, 2026 | 134.50 | 139.50 | 134.50 | 136.50 | 136.50 | -1.09% | 114,058 | 0.22 |
| Sep 08, 2026 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | -1.78% | 90,162 | 0.16 |
| Sep 07, 2026 | 142.00 | 142.50 | 140.00 | 140.50 | 140.50 | +0.36% | 111,654 | 0.18 |
| Sep 04, 2026 | 141.00 | 143.50 | 139.50 | 140.00 | 140.00 | +0.72% | 206,724 | 0.31 |
| Sep 03, 2026 | 143.50 | 143.50 | 137.00 | 139.00 | 139.00 | -0.36% | 119,945 | 0.17 |
