Tricorntech Corporation (TPE:6909)
Taiwan
· Delayed Price · Currency is TWD 58.80
+1.80 (3.16%)
At close: Apr 28, 2026
Tricorntech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.60 | 59.70 | 57.00 | 58.80 | 58.80 | 3.16% | 1,384,278 |
| Apr 27, 2026 | 58.10 | 59.20 | 55.80 | 57.00 | 57.00 | -2.73% | 2,128,001 |
| Apr 24, 2026 | 61.40 | 63.90 | 58.00 | 58.60 | 58.60 | -1.84% | 3,471,900 |
| Apr 23, 2026 | 66.50 | 67.70 | 59.60 | 59.70 | 59.70 | -9.82% | 5,622,370 |
| Apr 22, 2026 | 67.00 | 71.50 | 66.20 | 66.20 | 66.20 | 0.76% | 6,720,271 |
| Apr 21, 2026 | 65.80 | 67.50 | 62.80 | 65.70 | 65.70 | -1.65% | 4,898,081 |
| Apr 20, 2026 | 67.00 | 69.40 | 64.90 | 66.80 | 66.80 | 2.93% | 10,609,266 |
| Apr 17, 2026 | 58.30 | 64.90 | 57.40 | 64.90 | 64.90 | 10.00% | 7,113,388 |
| Apr 16, 2026 | 60.70 | 61.30 | 57.10 | 59.00 | 59.00 | 1.72% | 9,331,147 |
| Apr 15, 2026 | 56.80 | 58.00 | 55.60 | 58.00 | 58.00 | 9.85% | 7,141,257 |
| Apr 14, 2026 | 49.90 | 53.90 | 48.95 | 52.80 | 52.80 | 7.43% | 5,287,057 |
| Apr 13, 2026 | 48.10 | 49.60 | 47.10 | 49.15 | 49.15 | 0.20% | 1,068,200 |
| Apr 10, 2026 | 50.50 | 51.30 | 49.00 | 49.05 | 49.05 | -1.90% | 1,292,808 |
| Apr 9, 2026 | 48.95 | 52.40 | 47.80 | 50.00 | 50.00 | 2.99% | 3,566,613 |
| Apr 8, 2026 | 48.80 | 49.80 | 48.25 | 48.55 | 48.55 | -0.92% | 2,280,691 |
| Apr 7, 2026 | 50.90 | 52.70 | 48.95 | 49.00 | 49.00 | 1.14% | 6,163,578 |
| Apr 2, 2026 | 47.70 | 48.45 | 47.00 | 48.45 | 48.45 | 9.99% | 3,123,931 |
| Apr 1, 2026 | 45.05 | 45.20 | 43.80 | 44.05 | 44.05 | 1.26% | 483,097 |
| Mar 31, 2026 | 45.70 | 46.30 | 43.15 | 43.50 | 43.50 | -5.02% | 1,164,922 |
| Mar 30, 2026 | 46.75 | 47.00 | 44.80 | 45.80 | 45.80 | -4.18% | 765,009 |
| Mar 27, 2026 | 45.55 | 48.65 | 45.55 | 47.80 | 47.80 | 3.69% | 2,030,234 |
| Mar 26, 2026 | 48.90 | 50.00 | 46.00 | 46.10 | 46.10 | -4.06% | 2,213,581 |
| Mar 25, 2026 | 45.40 | 48.05 | 44.30 | 48.05 | 48.05 | 9.70% | 2,497,785 |
| Mar 24, 2026 | 44.10 | 45.45 | 41.40 | 43.80 | 43.80 | 2.46% | 711,219 |
| Mar 23, 2026 | 44.00 | 44.75 | 42.65 | 42.75 | 42.75 | -6.76% | 694,257 |
| Mar 20, 2026 | 48.00 | 48.75 | 45.75 | 45.85 | 45.85 | -2.45% | 1,106,321 |
| Mar 19, 2026 | 48.10 | 48.80 | 47.00 | 47.00 | 47.00 | -4.37% | 1,726,957 |
| Mar 18, 2026 | 46.00 | 49.20 | 44.90 | 49.15 | 49.15 | 9.71% | 3,498,612 |
| Mar 17, 2026 | 48.60 | 48.95 | 44.70 | 44.80 | 44.80 | -3.45% | 2,463,920 |
| Mar 16, 2026 | 43.00 | 46.40 | 40.60 | 46.40 | 46.40 | 9.95% | 2,453,827 |
| Mar 13, 2026 | 43.00 | 43.40 | 42.05 | 42.20 | 42.20 | -4.74% | 929,307 |
| Mar 12, 2026 | 45.35 | 46.00 | 43.95 | 44.30 | 44.30 | -0.89% | 3,174,741 |
| Mar 11, 2026 | 41.70 | 44.70 | 41.25 | 44.70 | 44.70 | 9.96% | 3,117,714 |
| Mar 10, 2026 | 38.80 | 41.35 | 37.95 | 40.65 | 40.65 | 8.11% | 1,078,080 |
| Mar 9, 2026 | 40.20 | 40.25 | 37.00 | 37.60 | 37.60 | -6.47% | 739,535 |
| Mar 6, 2026 | 40.50 | 40.90 | 39.90 | 40.20 | 40.20 | -1.71% | 257,976 |
| Mar 5, 2026 | 40.95 | 41.90 | 40.80 | 40.90 | 40.90 | 3.68% | 461,297 |
| Mar 4, 2026 | 42.75 | 42.80 | 39.45 | 39.45 | 39.45 | -8.79% | 1,183,040 |
| Mar 3, 2026 | 40.15 | 43.25 | 39.60 | 43.25 | 43.25 | 7.99% | 1,515,254 |
| Mar 2, 2026 | 40.90 | 41.05 | 40.05 | 40.05 | 40.05 | -3.14% | 392,577 |
| Feb 26, 2026 | 41.85 | 42.40 | 40.40 | 41.35 | 41.35 | 0.61% | 550,405 |
| Feb 25, 2026 | 41.35 | 41.40 | 40.35 | 41.10 | 41.10 | 0.12% | 270,105 |
| Feb 24, 2026 | 40.80 | 42.30 | 40.80 | 41.05 | 41.05 | 0.61% | 266,767 |
| Feb 23, 2026 | 40.25 | 41.40 | 40.10 | 40.80 | 40.80 | 1.62% | 293,740 |
| Feb 11, 2026 | 38.70 | 40.50 | 38.50 | 40.15 | 40.15 | -1.59% | 678,960 |
| Feb 10, 2026 | 41.10 | 41.30 | 40.80 | 40.80 | 40.80 | -0.49% | 211,327 |
| Feb 9, 2026 | 41.70 | 42.35 | 41.00 | 41.00 | 41.00 | -1.32% | 222,174 |
| Feb 6, 2026 | 41.10 | 42.35 | 40.00 | 41.55 | 41.55 | -1.31% | 331,102 |
| Feb 5, 2026 | 42.45 | 42.90 | 42.00 | 42.10 | 42.10 | -0.82% | 336,738 |
| Feb 4, 2026 | 41.10 | 43.35 | 41.10 | 42.45 | 42.45 | 2.66% | 386,469 |
| Feb 3, 2026 | 41.90 | 42.50 | 41.00 | 41.35 | 41.35 | - | 275,000 |
| Feb 2, 2026 | 42.60 | 42.60 | 41.35 | 41.35 | 41.35 | -3.27% | 284,789 |
| Jan 30, 2026 | 43.85 | 43.90 | 42.60 | 42.75 | 42.75 | -2.40% | 285,267 |
| Jan 29, 2026 | 45.40 | 45.40 | 43.70 | 43.80 | 43.80 | -2.45% | 394,696 |
| Jan 28, 2026 | 46.00 | 46.65 | 44.75 | 44.90 | 44.90 | 0.56% | 563,772 |
| Jan 27, 2026 | 46.10 | 46.25 | 44.65 | 44.65 | 44.65 | -2.62% | 725,056 |
| Jan 26, 2026 | 46.80 | 47.65 | 45.85 | 45.85 | 45.85 | -2.13% | 553,159 |
| Jan 23, 2026 | 47.05 | 47.70 | 46.10 | 46.85 | 46.85 | -0.43% | 720,663 |
| Jan 22, 2026 | 48.50 | 48.85 | 46.80 | 47.05 | 47.05 | -0.95% | 835,709 |
| Jan 21, 2026 | 49.05 | 51.20 | 47.40 | 47.50 | 47.50 | -4.81% | 1,692,229 |
| Jan 20, 2026 | 49.80 | 51.20 | 49.75 | 49.90 | 49.90 | 0.50% | 1,359,880 |
| Jan 19, 2026 | 50.70 | 50.90 | 49.60 | 49.65 | 49.65 | -2.65% | 1,436,253 |
| Jan 16, 2026 | 55.10 | 55.40 | 51.00 | 51.00 | 51.00 | -6.08% | 2,239,842 |
| Jan 15, 2026 | 55.40 | 57.90 | 53.00 | 54.30 | 54.30 | -0.55% | 4,040,999 |
| Jan 14, 2026 | 51.00 | 54.80 | 50.90 | 54.60 | 54.60 | 7.27% | 5,979,158 |
| Jan 13, 2026 | 48.50 | 52.10 | 46.70 | 50.90 | 50.90 | 7.05% | 6,247,437 |
| Jan 12, 2026 | 45.40 | 47.55 | 44.00 | 47.55 | 47.55 | 9.94% | 1,507,591 |
| Jan 9, 2026 | 44.65 | 44.65 | 42.40 | 43.25 | 43.25 | -3.03% | 569,417 |
| Jan 8, 2026 | 47.95 | 47.95 | 44.60 | 44.60 | 44.60 | -7.56% | 1,146,419 |
| Jan 7, 2026 | 47.00 | 49.50 | 45.00 | 48.25 | 48.25 | 2.66% | 4,029,630 |
| Jan 6, 2026 | 44.95 | 47.00 | 43.75 | 47.00 | 47.00 | 8.80% | 3,741,096 |
| Jan 5, 2026 | 40.45 | 43.20 | 39.30 | 43.20 | 43.20 | 9.92% | 683,473 |
| Jan 2, 2026 | 39.70 | 39.85 | 39.20 | 39.30 | 39.30 | -0.76% | 130,977 |
| Dec 31, 2025 | 40.95 | 41.40 | 39.60 | 39.60 | 39.60 | -2.10% | 199,627 |
| Dec 30, 2025 | 40.65 | 41.75 | 40.20 | 40.45 | 40.45 | -0.25% | 295,442 |
| Dec 29, 2025 | 39.70 | 41.00 | 39.70 | 40.55 | 40.55 | 2.27% | 243,060 |
| Dec 26, 2025 | 38.95 | 39.90 | 38.95 | 39.65 | 39.65 | 0.76% | 125,695 |
| Dec 24, 2025 | 39.50 | 39.60 | 38.75 | 39.35 | 39.35 | -0.63% | 245,602 |
| Dec 23, 2025 | 40.95 | 42.50 | 39.60 | 39.60 | 39.60 | - | 1,398,196 |
| Dec 22, 2025 | 36.50 | 39.60 | 35.80 | 39.60 | 39.60 | 10.00% | 383,892 |
| Dec 19, 2025 | 35.45 | 36.40 | 35.40 | 36.00 | 36.00 | 2.27% | 125,315 |
| Dec 18, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 0.57% | 85,542 |
| Dec 17, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | - | 69,977 |
| Dec 16, 2025 | 35.65 | 35.65 | 34.70 | 35.00 | 35.00 | -1.82% | 104,140 |
| Dec 15, 2025 | 35.55 | 35.65 | 35.10 | 35.65 | 35.65 | -0.28% | 93,648 |
| Dec 12, 2025 | 36.95 | 36.95 | 35.50 | 35.75 | 35.75 | -1.65% | 106,334 |
| Dec 11, 2025 | 35.95 | 36.50 | 35.90 | 36.35 | 36.35 | 0.97% | 89,268 |
| Dec 10, 2025 | 35.75 | 36.15 | 35.70 | 36.00 | 36.00 | -0.41% | 76,849 |
| Dec 9, 2025 | 35.60 | 36.15 | 35.30 | 36.15 | 36.15 | 0.84% | 108,150 |
| Dec 8, 2025 | 36.15 | 36.15 | 35.70 | 35.85 | 35.85 | -0.69% | 63,604 |
| Dec 5, 2025 | 36.30 | 36.40 | 35.80 | 36.10 | 36.10 | -0.96% | 61,051 |
| Dec 4, 2025 | 36.00 | 37.00 | 36.00 | 36.45 | 36.45 | 2.53% | 97,468 |
| Dec 3, 2025 | 36.00 | 36.00 | 35.20 | 35.55 | 35.55 | 0.85% | 76,007 |
| Dec 2, 2025 | 36.50 | 36.50 | 35.10 | 35.25 | 35.25 | -2.35% | 139,790 |
| Dec 1, 2025 | 35.60 | 36.25 | 35.60 | 36.10 | 36.10 | 1.98% | 67,603 |
| Nov 28, 2025 | 34.80 | 35.40 | 34.50 | 35.40 | 35.40 | 1.87% | 130,204 |
| Nov 27, 2025 | 34.20 | 34.90 | 34.20 | 34.75 | 34.75 | 0.72% | 97,181 |
| Nov 26, 2025 | 34.30 | 34.95 | 34.20 | 34.50 | 34.50 | 1.02% | 74,620 |
| Nov 25, 2025 | 35.50 | 35.60 | 34.05 | 34.15 | 34.15 | -3.53% | 247,205 |
| Nov 24, 2025 | 36.45 | 36.45 | 35.30 | 35.40 | 35.40 | -0.56% | 27,218 |