Tricorntech Corporation(TW:6909)
NT$40.85-2.80 (-6.41%)
TW:6909
Tricorntech Corporation historical prices
NT$40.85
At close:-2.80 (-6.41%)
Tricorntech Corporation (6909) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.30 | 42.55 | 40.45 | 40.85 | 40.85 | -6.41% | 745,816 | 1.46 |
| Nov 10, 2026 | 43.50 | 44.95 | 43.05 | 43.65 | 43.65 | +7.25% | 411,590 | 0.81 |
| Nov 09, 2026 | 42.00 | 43.60 | 41.30 | 42.90 | 42.90 | +5.41% | 218,494 | 0.43 |
| Nov 06, 2026 | 37.50 | 41.95 | 37.50 | 40.70 | 40.70 | -2.28% | 642,349 | 1.28 |
| Nov 05, 2026 | 45.20 | 45.20 | 41.65 | 41.65 | 41.65 | -7.65% | 560,325 | 1.13 |
| Nov 04, 2026 | 43.50 | 45.45 | 43.00 | 45.10 | 45.10 | +5.25% | 674,789 | 1.38 |
| Nov 03, 2026 | 44.65 | 45.15 | 42.65 | 42.85 | 42.85 | -5.51% | 428,574 | 0.88 |
| Nov 02, 2026 | 44.80 | 46.30 | 44.75 | 45.35 | 45.35 | +0.67% | 266,070 | 0.55 |
| Oct 30, 2026 | 45.80 | 45.80 | 44.00 | 45.05 | 45.05 | -3.12% | 786,728 | 1.65 |
| Oct 29, 2026 | 47.45 | 48.05 | 46.45 | 46.50 | 46.50 | -1.59% | 485,219 | 1.03 |
| Oct 28, 2026 | 47.80 | 48.05 | 46.90 | 47.25 | 47.25 | +0.64% | 613,856 | 1.31 |
| Oct 27, 2026 | 48.60 | 49.00 | 46.55 | 46.95 | 46.95 | -3.20% | 843,539 | 1.83 |
| Oct 26, 2026 | 48.50 | 53.90 | 48.50 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.50 | 53.90 | 48.50 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.80 | 53.90 | 48.50 | 48.50 | 48.50 | -7.97% | 2,905,068 | 6.61 |
| Oct 21, 2026 | 52.50 | 52.70 | 52.50 | 52.70 | 52.70 | +9.91% | 1,190,662 | 2.79 |
| Oct 20, 2026 | 47.60 | 48.50 | 47.00 | 47.95 | 47.95 | +1.16% | 663,975 | 1.58 |
| Oct 19, 2026 | 48.35 | 48.35 | 46.35 | 47.40 | 47.40 | -2.17% | 962,720 | 2.35 |
| Oct 16, 2026 | 46.65 | 50.20 | 46.20 | 48.45 | 48.45 | +6.13% | 3,259,826 | 8.96 |
| Oct 15, 2026 | 46.00 | 46.75 | 45.00 | 45.65 | 45.65 | -3.18% | 754,812 | 2.10 |
| Oct 14, 2026 | 46.15 | 47.85 | 46.15 | 47.15 | 47.15 | +2.95% | 1,023,877 | 2.87 |
| Oct 13, 2026 | 48.50 | 49.95 | 45.80 | 45.80 | 45.80 | -4.28% | 3,654,744 | 11.99 |
| Oct 12, 2026 | 47.80 | 47.85 | 47.55 | 47.85 | 47.85 | +10.00% | 863,512 | 2.90 |
| Oct 09, 2026 | 43.50 | 43.50 | 42.90 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.15 | 43.50 | 42.90 | 43.50 | 43.50 | +0.46% | 242,222 | 0.75 |
| Oct 07, 2026 | 43.20 | 43.70 | 43.00 | 43.30 | 43.30 | +0.23% | 175,510 | 0.55 |
| Oct 06, 2026 | 43.80 | 43.80 | 43.15 | 43.20 | 43.20 | -1.71% | 247,313 | 0.76 |
| Oct 05, 2026 | 44.90 | 45.00 | 43.75 | 43.95 | 43.95 | -0.90% | 513,961 | 1.55 |
| Oct 02, 2026 | 42.70 | 44.95 | 42.55 | 44.35 | 44.35 | +3.74% | 818,121 | 2.41 |
| Oct 01, 2026 | 43.25 | 43.25 | 42.05 | 42.75 | 42.75 | -0.23% | 159,114 | 0.44 |
| Sep 30, 2026 | 42.50 | 43.10 | 42.20 | 42.85 | 42.85 | +2.15% | 242,662 | 0.64 |
| Sep 29, 2026 | 41.95 | 42.70 | 41.95 | 41.95 | 41.95 | +1.08% | 261,738 | 0.59 |
| Sep 28, 2026 | 41.50 | 41.50 | 40.90 | 41.50 | 41.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.50 | 41.50 | 40.90 | 41.50 | 41.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.40 | 41.50 | 40.90 | 41.50 | 41.50 | +0.12% | 167,616 | 0.32 |
| Sep 23, 2026 | 42.60 | 42.60 | 41.40 | 41.45 | 41.45 | -1.07% | 173,704 | 0.32 |
| Sep 22, 2026 | 44.00 | 44.00 | 41.85 | 41.90 | 41.90 | -2.22% | 328,170 | 0.57 |
| Sep 21, 2026 | 42.55 | 44.00 | 41.85 | 42.85 | 42.85 | +1.66% | 466,383 | 0.64 |
| Sep 18, 2026 | 42.20 | 42.20 | 41.40 | 42.15 | 42.15 | +1.08% | 229,983 | 0.30 |
| Sep 17, 2026 | 41.70 | 42.70 | 41.45 | 41.70 | 41.70 | 0.00% | 294,635 | 0.39 |
| Sep 16, 2026 | 40.70 | 42.30 | 40.70 | 41.70 | 41.70 | +3.35% | 331,575 | 0.44 |
| Sep 15, 2026 | 41.80 | 41.80 | 40.25 | 40.35 | 40.35 | -3.47% | 379,125 | 0.50 |
| Sep 14, 2026 | 43.00 | 43.00 | 40.90 | 41.80 | 41.80 | -4.78% | 1,773,620 | 2.41 |
| Sep 11, 2026 | 40.95 | 43.90 | 40.95 | 43.90 | 43.90 | +9.89% | 818,553 | 1.12 |
| Sep 10, 2026 | 40.15 | 40.15 | 39.35 | 39.95 | 39.95 | -0.25% | 179,240 | 0.24 |
| Sep 09, 2026 | 40.05 | 40.55 | 40.00 | 40.05 | 40.05 | +0.25% | 176,458 | 0.23 |
| Sep 08, 2026 | 40.10 | 40.35 | 39.85 | 39.95 | 39.95 | -0.37% | 155,372 | 0.20 |
| Sep 07, 2026 | 40.35 | 40.40 | 40.05 | 40.10 | 40.10 | -1.47% | 150,095 | 0.19 |
| Sep 04, 2026 | 40.10 | 40.70 | 39.85 | 40.70 | 40.70 | +2.78% | 143,880 | 0.18 |
| Sep 03, 2026 | 40.85 | 41.40 | 39.55 | 39.60 | 39.60 | -3.18% | 227,598 | 0.29 |
