Trio Technology International Group Co., Ltd. (TPE:6862)
Taiwan
· Delayed Price · Currency is TWD 172.00
-2.50 (-1.43%)
Apr 29, 2026, 1:30 PM CST
TPE:6862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 168.50 | 181.00 | 168.50 | 174.50 | 174.50 | 3.56% | 524,214 |
| Apr 27, 2026 | 172.50 | 172.50 | 164.00 | 168.50 | 168.50 | -3.16% | 487,954 |
| Apr 24, 2026 | 177.00 | 178.00 | 170.50 | 174.00 | 174.00 | 0.87% | 365,037 |
| Apr 23, 2026 | 192.00 | 192.00 | 170.50 | 172.50 | 172.50 | -8.73% | 1,178,910 |
| Apr 22, 2026 | 190.50 | 195.00 | 188.50 | 189.00 | 189.00 | -1.31% | 666,479 |
| Apr 21, 2026 | 194.50 | 196.50 | 191.00 | 191.50 | 191.50 | -0.78% | 508,671 |
| Apr 20, 2026 | 192.00 | 197.50 | 188.50 | 193.00 | 193.00 | 2.39% | 648,380 |
| Apr 17, 2026 | 194.50 | 199.00 | 188.00 | 188.50 | 188.50 | -3.08% | 1,096,557 |
| Apr 16, 2026 | 197.00 | 208.00 | 192.00 | 194.50 | 194.50 | 2.64% | 2,205,820 |
| Apr 15, 2026 | 198.50 | 202.00 | 188.00 | 189.50 | 189.50 | -1.56% | 862,829 |
| Apr 14, 2026 | 201.00 | 203.00 | 192.00 | 192.50 | 192.50 | -3.02% | 1,485,900 |
| Apr 13, 2026 | 185.00 | 198.50 | 184.00 | 198.50 | 198.50 | 9.97% | 1,506,859 |
| Apr 10, 2026 | 174.50 | 186.00 | 174.50 | 180.50 | 180.50 | 5.25% | 535,575 |
| Apr 9, 2026 | 170.00 | 173.50 | 168.00 | 171.50 | 171.50 | 1.18% | 246,577 |
| Apr 8, 2026 | 163.50 | 170.50 | 163.50 | 169.50 | 169.50 | 6.27% | 300,504 |
| Apr 7, 2026 | 162.00 | 162.50 | 159.00 | 159.50 | 159.50 | - | 163,752 |
| Apr 2, 2026 | 162.00 | 164.50 | 157.50 | 159.50 | 159.50 | -1.24% | 344,848 |
| Apr 1, 2026 | 169.50 | 169.50 | 161.00 | 161.50 | 161.50 | 0.62% | 365,383 |
| Mar 31, 2026 | 172.00 | 174.50 | 158.50 | 160.50 | 160.50 | -7.49% | 925,064 |
| Mar 30, 2026 | 183.00 | 183.00 | 171.00 | 173.50 | 173.50 | -6.72% | 718,381 |
| Mar 27, 2026 | 180.50 | 186.50 | 180.50 | 186.00 | 186.00 | 0.54% | 245,819 |
| Mar 26, 2026 | 185.50 | 194.00 | 185.00 | 185.00 | 185.00 | 0.27% | 353,618 |
| Mar 25, 2026 | 187.50 | 190.00 | 184.00 | 184.50 | 184.50 | 1.65% | 265,876 |
| Mar 24, 2026 | 189.50 | 191.00 | 180.00 | 181.50 | 181.50 | -1.36% | 461,879 |
| Mar 23, 2026 | 187.50 | 191.50 | 184.00 | 184.00 | 184.00 | -5.15% | 479,061 |
| Mar 20, 2026 | 202.00 | 206.00 | 192.50 | 194.00 | 194.00 | -3.24% | 621,534 |
| Mar 19, 2026 | 207.50 | 208.00 | 198.50 | 200.50 | 200.50 | -4.07% | 772,698 |
| Mar 18, 2026 | 212.50 | 218.50 | 207.00 | 209.00 | 209.00 | -0.24% | 1,326,829 |
| Mar 17, 2026 | 207.00 | 217.50 | 199.00 | 209.50 | 209.50 | 1.21% | 2,066,272 |
| Mar 16, 2026 | 191.50 | 209.50 | 189.50 | 207.00 | 207.00 | 6.70% | 1,038,220 |
| Mar 13, 2026 | 185.50 | 199.50 | 183.00 | 194.00 | 194.00 | 1.57% | 702,645 |
| Mar 12, 2026 | 192.50 | 202.50 | 190.00 | 191.00 | 191.00 | -1.80% | 829,697 |
| Mar 11, 2026 | 183.50 | 194.50 | 183.00 | 194.50 | 194.50 | 9.89% | 458,800 |
| Mar 10, 2026 | 186.50 | 188.00 | 173.50 | 177.00 | 177.00 | -3.80% | 991,290 |
| Mar 9, 2026 | 175.50 | 185.00 | 175.50 | 184.00 | 184.00 | -5.64% | 592,301 |
| Mar 6, 2026 | 192.50 | 197.50 | 188.50 | 195.00 | 195.00 | 0.26% | 620,435 |
| Mar 5, 2026 | 190.00 | 194.50 | 186.50 | 194.50 | 194.50 | 5.14% | 1,194,026 |
| Mar 4, 2026 | 195.50 | 196.50 | 185.00 | 185.00 | 185.00 | -9.98% | 1,567,096 |
| Mar 3, 2026 | 228.00 | 228.00 | 205.50 | 205.50 | 205.50 | -9.87% | 2,242,660 |
| Mar 2, 2026 | 214.50 | 238.00 | 212.00 | 228.00 | 228.00 | 3.64% | 2,672,956 |
| Feb 26, 2026 | 204.50 | 225.50 | 200.00 | 220.00 | 220.00 | 7.32% | 2,306,943 |
| Feb 25, 2026 | 199.00 | 208.50 | 196.00 | 205.00 | 205.00 | 4.06% | 1,764,696 |
| Feb 24, 2026 | 191.00 | 205.00 | 189.50 | 197.00 | 197.00 | 5.35% | 1,760,298 |
| Feb 23, 2026 | 175.00 | 187.00 | 174.00 | 187.00 | 187.00 | 10.00% | 592,926 |
| Feb 11, 2026 | 175.00 | 179.50 | 169.00 | 170.00 | 170.00 | -2.30% | 410,071 |
| Feb 10, 2026 | 175.50 | 177.00 | 172.00 | 174.00 | 174.00 | - | 356,440 |
| Feb 9, 2026 | 178.50 | 180.00 | 172.50 | 174.00 | 174.00 | 2.05% | 343,698 |
| Feb 6, 2026 | 177.50 | 177.50 | 169.00 | 170.50 | 170.50 | -5.80% | 492,189 |
| Feb 5, 2026 | 185.00 | 186.00 | 177.00 | 181.00 | 181.00 | -3.47% | 518,382 |
| Feb 4, 2026 | 189.50 | 191.50 | 185.50 | 187.50 | 187.50 | -1.06% | 338,517 |
| Feb 3, 2026 | 194.00 | 198.00 | 189.00 | 189.50 | 189.50 | 1.34% | 529,232 |
| Feb 2, 2026 | 193.50 | 193.50 | 181.50 | 187.00 | 187.00 | -6.50% | 929,975 |
| Jan 30, 2026 | 195.50 | 201.00 | 187.00 | 200.00 | 200.00 | 2.30% | 970,752 |
| Jan 29, 2026 | 194.00 | 201.00 | 190.50 | 195.50 | 195.50 | 2.62% | 1,160,854 |
| Jan 28, 2026 | 202.00 | 202.00 | 190.00 | 190.50 | 190.50 | -4.75% | 730,897 |
| Jan 27, 2026 | 192.00 | 200.50 | 189.00 | 200.00 | 200.00 | 6.38% | 1,119,356 |
| Jan 26, 2026 | 188.50 | 190.00 | 185.50 | 188.00 | 188.00 | -0.27% | 417,660 |
| Jan 23, 2026 | 202.00 | 202.00 | 187.50 | 188.50 | 188.50 | -5.04% | 1,009,314 |
| Jan 22, 2026 | 195.50 | 206.00 | 192.50 | 198.50 | 198.50 | 4.20% | 1,944,812 |
| Jan 21, 2026 | 202.00 | 207.00 | 187.50 | 190.50 | 190.50 | -4.27% | 2,108,301 |
| Jan 20, 2026 | 197.00 | 205.50 | 195.00 | 199.00 | 199.00 | 6.42% | 3,738,875 |
| Jan 19, 2026 | 181.00 | 187.00 | 178.50 | 187.00 | 187.00 | 10.00% | 1,152,226 |
| Jan 16, 2026 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | -1.45% | 258,423 |
| Jan 15, 2026 | 180.50 | 181.50 | 172.50 | 172.50 | 172.50 | -1.71% | 538,300 |
| Jan 14, 2026 | 175.00 | 186.00 | 175.00 | 175.50 | 175.50 | 1.15% | 1,006,375 |
| Jan 13, 2026 | 169.50 | 174.50 | 169.50 | 173.50 | 173.50 | 2.66% | 409,013 |
| Jan 12, 2026 | 166.00 | 176.00 | 166.00 | 169.00 | 169.00 | 2.11% | 387,802 |
| Jan 9, 2026 | 166.00 | 169.50 | 163.00 | 165.50 | 165.50 | -2.65% | 376,663 |
| Jan 8, 2026 | 179.50 | 179.50 | 168.50 | 170.00 | 170.00 | -5.29% | 504,882 |
| Jan 7, 2026 | 185.00 | 185.00 | 176.00 | 179.50 | 179.50 | -2.18% | 634,816 |
| Jan 6, 2026 | 181.00 | 185.00 | 178.50 | 183.50 | 183.50 | 1.38% | 1,077,260 |
| Jan 5, 2026 | 175.00 | 184.00 | 175.00 | 181.00 | 181.00 | 8.06% | 2,346,818 |
| Jan 2, 2026 | 152.00 | 167.50 | 152.00 | 167.50 | 167.50 | 9.84% | 896,489 |
| Dec 31, 2025 | 152.00 | 154.00 | 150.00 | 152.50 | 152.50 | 0.99% | 135,791 |
| Dec 30, 2025 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.63% | 178,496 |
| Dec 29, 2025 | 154.50 | 156.00 | 153.00 | 153.50 | 153.50 | -0.65% | 154,582 |
| Dec 26, 2025 | 157.00 | 158.50 | 154.50 | 154.50 | 154.50 | -1.59% | 160,197 |
| Dec 24, 2025 | 158.50 | 162.00 | 157.00 | 157.00 | 157.00 | -0.32% | 186,979 |
| Dec 23, 2025 | 159.50 | 162.00 | 157.00 | 157.50 | 157.50 | -1.25% | 170,153 |
| Dec 22, 2025 | 158.00 | 160.50 | 158.00 | 159.50 | 159.50 | 1.27% | 115,963 |
| Dec 19, 2025 | 162.00 | 162.00 | 157.50 | 157.50 | 157.50 | -0.32% | 95,769 |
| Dec 18, 2025 | 158.00 | 160.50 | 157.00 | 158.00 | 158.00 | -1.25% | 121,767 |
| Dec 17, 2025 | 158.00 | 161.50 | 158.00 | 160.00 | 160.00 | 1.27% | 99,826 |
| Dec 16, 2025 | 163.00 | 163.50 | 156.00 | 158.00 | 158.00 | -3.66% | 261,012 |
| Dec 15, 2025 | 162.50 | 164.50 | 161.50 | 164.00 | 164.00 | -0.61% | 88,230 |
| Dec 12, 2025 | 167.00 | 168.00 | 162.50 | 165.00 | 165.00 | -0.30% | 219,241 |
| Dec 11, 2025 | 170.00 | 173.50 | 165.00 | 165.50 | 165.50 | - | 230,024 |
| Dec 10, 2025 | 164.00 | 168.50 | 163.50 | 165.50 | 165.50 | 0.91% | 152,975 |
| Dec 9, 2025 | 169.00 | 170.00 | 163.50 | 164.00 | 164.00 | -2.09% | 229,547 |
| Dec 8, 2025 | 167.00 | 168.00 | 164.00 | 167.50 | 167.50 | -1.18% | 128,535 |
| Dec 5, 2025 | 173.00 | 173.00 | 168.00 | 169.50 | 169.50 | -2.02% | 212,587 |
| Dec 4, 2025 | 178.00 | 178.00 | 172.50 | 173.00 | 173.00 | -5.72% | 758,327 |
| Dec 3, 2025 | 172.00 | 184.00 | 172.00 | 183.50 | 183.50 | 8.58% | 1,104,482 |
| Dec 2, 2025 | 171.00 | 174.00 | 168.00 | 169.00 | 169.00 | 1.20% | 315,340 |
| Dec 1, 2025 | 167.00 | 170.50 | 164.00 | 167.00 | 167.00 | 0.30% | 212,358 |
| Nov 28, 2025 | 169.50 | 172.50 | 164.50 | 166.50 | 166.50 | -0.60% | 236,479 |
| Nov 27, 2025 | 163.00 | 169.00 | 162.00 | 167.50 | 167.50 | 4.36% | 361,488 |
| Nov 26, 2025 | 161.00 | 163.00 | 157.00 | 160.50 | 160.50 | 1.26% | 390,028 |
| Nov 25, 2025 | 162.50 | 164.50 | 158.00 | 158.50 | 158.50 | -0.63% | 184,213 |
| Nov 24, 2025 | 163.50 | 164.00 | 159.00 | 159.50 | 159.50 | -2.15% | 272,012 |