Triocean Industrial Corporation Co., Ltd. (TPE:1472)
Taiwan
· Delayed Price · Currency is TWD 89.70
-1.60 (-1.75%)
Apr 29, 2026, 1:23 PM CST
TPE:1472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.60 | 91.30 | 89.10 | 89.70 | 89.70 | -1.75% | 14,439 |
| Apr 28, 2026 | 93.50 | 93.50 | 91.30 | 91.30 | 91.30 | -2.14% | 10,309 |
| Apr 27, 2026 | 94.00 | 94.30 | 93.30 | 93.30 | 93.30 | -1.17% | 5,259 |
| Apr 24, 2026 | 93.70 | 94.40 | 93.60 | 94.40 | 94.40 | -0.63% | 3,579 |
| Apr 23, 2026 | 94.20 | 95.20 | 92.70 | 95.00 | 95.00 | - | 60,303 |
| Apr 22, 2026 | 95.10 | 95.20 | 93.50 | 95.00 | 95.00 | -1.45% | 53,340 |
| Apr 21, 2026 | 94.50 | 98.00 | 94.50 | 96.40 | 96.40 | 1.90% | 84,702 |
| Apr 20, 2026 | 92.30 | 95.70 | 92.30 | 94.60 | 94.60 | -0.84% | 41,459 |
| Apr 17, 2026 | 95.50 | 95.50 | 95.00 | 95.40 | 95.40 | 0.53% | 7,076 |
| Apr 16, 2026 | 96.00 | 96.00 | 94.60 | 94.90 | 94.90 | -0.52% | 12,225 |
| Apr 15, 2026 | 95.50 | 96.40 | 94.90 | 95.40 | 95.40 | - | 27,002 |
| Apr 14, 2026 | 94.20 | 95.40 | 93.30 | 95.40 | 95.40 | 0.32% | 48,388 |
| Apr 13, 2026 | 95.00 | 96.00 | 95.00 | 95.10 | 95.10 | 0.11% | 34,224 |
| Apr 10, 2026 | 96.40 | 96.40 | 95.00 | 95.00 | 95.00 | -1.45% | 14,080 |
| Apr 9, 2026 | 96.10 | 96.90 | 96.00 | 96.40 | 96.40 | 0.42% | 19,000 |
| Apr 8, 2026 | 95.20 | 96.90 | 95.10 | 96.00 | 96.00 | 0.95% | 17,470 |
| Apr 7, 2026 | 95.00 | 95.10 | 95.00 | 95.10 | 95.10 | -0.83% | 4,414 |
| Apr 2, 2026 | 95.70 | 96.50 | 94.30 | 95.90 | 95.90 | 0.21% | 19,021 |
| Apr 1, 2026 | 96.50 | 97.00 | 94.60 | 95.70 | 95.70 | 0.74% | 22,666 |
| Mar 31, 2026 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | -0.73% | 9,015 |
| Mar 30, 2026 | 95.10 | 95.80 | 95.10 | 95.70 | 95.70 | -1.14% | 15,746 |
| Mar 27, 2026 | 97.20 | 97.20 | 95.30 | 96.80 | 96.80 | 1.04% | 58,030 |
| Mar 26, 2026 | 95.50 | 96.00 | 95.50 | 95.80 | 95.80 | -1.24% | 10,224 |
| Mar 25, 2026 | 97.20 | 97.20 | 96.80 | 97.00 | 97.00 | 0.31% | 10,116 |
| Mar 24, 2026 | 95.00 | 96.80 | 94.80 | 96.70 | 96.70 | 0.10% | 14,038 |
| Mar 23, 2026 | 94.20 | 98.40 | 94.20 | 96.60 | 96.60 | 0.42% | 26,492 |
| Mar 20, 2026 | 95.50 | 97.30 | 95.50 | 96.20 | 96.20 | -0.52% | 145,246 |
| Mar 19, 2026 | 97.90 | 99.10 | 96.30 | 96.70 | 96.70 | 0.83% | 268,646 |
| Mar 18, 2026 | 93.90 | 96.00 | 93.50 | 95.90 | 95.90 | 2.57% | 182,709 |
| Mar 17, 2026 | 91.80 | 93.50 | 91.80 | 93.50 | 93.50 | 1.63% | 91,814 |
| Mar 16, 2026 | 91.80 | 92.20 | 91.50 | 92.00 | 92.00 | 0.77% | 189,547 |
| Mar 13, 2026 | 91.80 | 91.90 | 91.30 | 91.30 | 91.30 | -0.33% | 101,191 |
| Mar 12, 2026 | 91.30 | 91.80 | 91.30 | 91.60 | 91.60 | -0.33% | 26,068 |
| Mar 11, 2026 | 92.40 | 92.40 | 90.80 | 91.90 | 91.90 | 0.88% | 71,426 |
| Mar 10, 2026 | 90.40 | 92.10 | 90.30 | 91.10 | 91.10 | 0.89% | 97,282 |
| Mar 9, 2026 | 90.20 | 91.60 | 89.80 | 90.30 | 90.30 | 0.11% | 93,733 |
| Mar 6, 2026 | 90.70 | 90.80 | 89.10 | 90.20 | 90.20 | 1.35% | 9,834 |
| Mar 5, 2026 | 92.50 | 92.50 | 89.00 | 89.00 | 89.00 | -0.56% | 34,460 |
| Mar 4, 2026 | 89.00 | 91.00 | 88.90 | 89.50 | 89.50 | -1.10% | 24,006 |
| Mar 3, 2026 | 89.00 | 91.20 | 89.00 | 90.50 | 90.50 | 1.80% | 44,102 |
| Mar 2, 2026 | 85.80 | 90.40 | 85.80 | 88.90 | 88.90 | -2.31% | 40,593 |
| Feb 26, 2026 | 90.70 | 92.80 | 90.40 | 91.00 | 91.00 | 0.66% | 262,061 |
| Feb 25, 2026 | 89.90 | 90.40 | 89.50 | 90.40 | 90.40 | 0.33% | 15,294 |
| Feb 24, 2026 | 91.00 | 91.80 | 90.10 | 90.10 | 90.10 | -0.55% | 16,256 |
| Feb 23, 2026 | 90.40 | 91.60 | 90.20 | 90.60 | 90.60 | 0.22% | 30,232 |
| Feb 11, 2026 | 90.60 | 91.30 | 90.20 | 90.40 | 90.40 | -0.22% | 97,008 |
| Feb 10, 2026 | 91.20 | 91.20 | 90.60 | 90.60 | 90.60 | -0.66% | 4,316 |
| Feb 9, 2026 | 90.10 | 91.70 | 90.10 | 91.20 | 91.20 | 1.33% | 72,902 |
| Feb 6, 2026 | 89.60 | 90.80 | 89.60 | 90.00 | 90.00 | 0.45% | 14,574 |
| Feb 5, 2026 | 89.50 | 90.10 | 89.50 | 89.60 | 89.60 | 0.56% | 43,146 |
| Feb 4, 2026 | 88.40 | 89.10 | 88.40 | 89.10 | 89.10 | 1.71% | 18,137 |
| Feb 3, 2026 | 87.60 | 89.80 | 87.60 | 87.60 | 87.60 | 0.46% | 3,003 |
| Feb 2, 2026 | 87.10 | 87.20 | 86.70 | 87.20 | 87.20 | 0.35% | 36,188 |
| Jan 30, 2026 | 86.50 | 86.90 | 86.50 | 86.90 | 86.90 | -0.34% | 10,756 |
| Jan 29, 2026 | 87.50 | 87.50 | 87.20 | 87.20 | 87.20 | -0.34% | 5,000 |
| Jan 28, 2026 | 87.20 | 87.50 | 87.00 | 87.50 | 87.50 | 0.34% | 38,039 |
| Jan 27, 2026 | 87.30 | 87.30 | 86.70 | 87.20 | 87.20 | 0.23% | 18,321 |
| Jan 26, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -1.47% | 17,000 |
| Jan 23, 2026 | 87.00 | 88.30 | 86.90 | 88.30 | 88.30 | -0.23% | 8,038 |
| Jan 22, 2026 | 87.10 | 88.50 | 86.70 | 88.50 | 88.50 | 0.68% | 33,820 |
| Jan 21, 2026 | 87.60 | 88.00 | 87.00 | 87.90 | 87.90 | 0.34% | 16,409 |
| Jan 20, 2026 | 88.00 | 90.80 | 85.00 | 87.60 | 87.60 | -1.79% | 161,540 |
| Jan 19, 2026 | 90.00 | 90.00 | 88.90 | 89.20 | 89.20 | -0.78% | 9,005 |
| Jan 16, 2026 | 91.00 | 92.70 | 88.40 | 89.90 | 89.90 | 0.90% | 35,138 |
| Jan 15, 2026 | 90.00 | 90.00 | 88.50 | 89.10 | 89.10 | -0.11% | 17,674 |
| Jan 14, 2026 | 88.60 | 90.30 | 88.60 | 89.20 | 89.20 | 1.02% | 20,514 |
| Jan 13, 2026 | 88.10 | 88.50 | 88.10 | 88.30 | 88.30 | 0.23% | 4,042 |
| Jan 12, 2026 | 90.20 | 90.20 | 88.10 | 88.10 | 88.10 | -2.22% | 19,051 |
| Jan 9, 2026 | 90.00 | 90.80 | 88.60 | 90.10 | 90.10 | 1.01% | 139,278 |
| Jan 8, 2026 | 87.80 | 90.70 | 87.60 | 89.20 | 89.20 | 1.83% | 173,246 |
| Jan 7, 2026 | 87.60 | 87.90 | 87.50 | 87.60 | 87.60 | -0.23% | 40,315 |
| Jan 6, 2026 | 87.50 | 88.80 | 87.50 | 87.80 | 87.80 | - | 42,046 |
| Jan 5, 2026 | 88.30 | 89.80 | 87.70 | 87.80 | 87.80 | -0.34% | 39,935 |
| Jan 2, 2026 | 88.00 | 88.10 | 87.50 | 88.10 | 88.10 | 0.11% | 27,379 |
| Dec 31, 2025 | 87.80 | 88.00 | 87.50 | 88.00 | 88.00 | 0.23% | 18,084 |
| Dec 30, 2025 | 88.30 | 88.30 | 87.70 | 87.80 | 87.80 | -0.57% | 55,586 |
| Dec 29, 2025 | 88.50 | 88.60 | 88.20 | 88.30 | 88.30 | -0.34% | 48,141 |
| Dec 26, 2025 | 88.50 | 89.00 | 88.50 | 88.60 | 88.60 | -0.23% | 79,050 |
| Dec 24, 2025 | 89.10 | 89.10 | 88.60 | 88.80 | 88.80 | -0.34% | 47,808 |
| Dec 23, 2025 | 89.20 | 89.30 | 89.10 | 89.10 | 89.10 | -0.11% | 14,039 |
| Dec 22, 2025 | 89.90 | 89.90 | 89.20 | 89.20 | 89.20 | - | 23,432 |
| Dec 19, 2025 | 89.80 | 89.80 | 89.20 | 89.20 | 89.20 | -0.11% | 30,024 |
| Dec 18, 2025 | 89.80 | 89.80 | 89.10 | 89.30 | 89.30 | -0.45% | 107,087 |
| Dec 17, 2025 | 89.80 | 90.00 | 89.50 | 89.70 | 89.70 | -0.11% | 24,116 |
| Dec 16, 2025 | 89.50 | 90.00 | 89.50 | 89.80 | 89.80 | -0.22% | 27,399 |
| Dec 15, 2025 | 89.60 | 90.20 | 89.60 | 90.00 | 90.00 | -0.11% | 61,392 |
| Dec 12, 2025 | 90.20 | 90.30 | 90.00 | 90.10 | 90.10 | -0.11% | 42,084 |
| Dec 11, 2025 | 91.70 | 91.70 | 90.20 | 90.20 | 90.20 | -0.33% | 46,225 |
| Dec 10, 2025 | 90.50 | 91.00 | 90.50 | 90.50 | 90.50 | -0.77% | 26,001 |
| Dec 9, 2025 | 90.80 | 91.20 | 90.80 | 91.20 | 91.20 | 0.55% | 25,230 |
| Dec 8, 2025 | 91.00 | 91.00 | 90.50 | 90.70 | 90.70 | - | 25,191 |
| Dec 5, 2025 | 90.80 | 91.00 | 90.70 | 90.70 | 90.70 | -0.11% | 10,073 |
| Dec 4, 2025 | 93.80 | 93.80 | 90.80 | 90.80 | 90.80 | -0.11% | 11,811 |
| Dec 3, 2025 | 95.00 | 95.00 | 90.90 | 90.90 | 90.90 | -0.22% | 27,002 |
| Dec 2, 2025 | 92.80 | 92.80 | 91.10 | 91.10 | 91.10 | 0.11% | 24,005 |
| Dec 1, 2025 | 91.70 | 91.70 | 91.00 | 91.00 | 91.00 | -0.76% | 30,477 |
| Nov 28, 2025 | 91.80 | 91.90 | 91.70 | 91.70 | 91.70 | -0.11% | 34,416 |
| Nov 27, 2025 | 91.50 | 91.80 | 91.50 | 91.80 | 91.80 | 0.55% | 32,376 |
| Nov 26, 2025 | 91.30 | 92.30 | 91.30 | 91.30 | 91.30 | 0.22% | 59,306 |
| Nov 25, 2025 | 90.90 | 91.10 | 90.90 | 91.10 | 91.10 | -0.33% | 3,060 |