Trigold Holdings Limited (TPEX:3709)
Taiwan
· Delayed Price · Currency is TWD 77.50
+7.00 (9.93%)
At close: Mar 9, 2026
Trigold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.40 | 77.50 | 65.00 | 77.50 | 77.50 | 9.93% | 7,902,676 |
| Mar 6, 2026 | 68.50 | 70.60 | 66.50 | 70.50 | 70.50 | 4.14% | 3,049,500 |
| Mar 5, 2026 | 69.00 | 73.10 | 67.00 | 67.70 | 67.70 | 1.80% | 5,577,751 |
| Mar 4, 2026 | 68.10 | 68.90 | 64.20 | 66.50 | 66.50 | -5.67% | 6,358,850 |
| Mar 3, 2026 | 76.20 | 77.10 | 69.50 | 70.50 | 70.50 | -7.48% | 6,016,080 |
| Mar 2, 2026 | 75.60 | 78.80 | 71.00 | 76.20 | 76.20 | -0.13% | 10,370,651 |
| Feb 26, 2026 | 72.10 | 76.30 | 72.00 | 76.30 | 76.30 | 9.94% | 4,725,495 |
| Feb 25, 2026 | 63.10 | 69.40 | 62.90 | 69.40 | 69.40 | 9.98% | 9,415,091 |
| Feb 24, 2026 | 63.90 | 66.90 | 61.10 | 63.10 | 63.10 | -0.94% | 4,190,490 |
| Feb 23, 2026 | 63.60 | 65.80 | 61.60 | 63.70 | 63.70 | 2.74% | 2,611,279 |
| Feb 11, 2026 | 61.60 | 64.40 | 61.10 | 62.00 | 62.00 | 0.81% | 1,900,847 |
| Feb 10, 2026 | 66.50 | 68.20 | 61.00 | 61.50 | 61.50 | -2.69% | 6,280,413 |
| Feb 9, 2026 | 63.20 | 64.70 | 62.50 | 63.20 | 63.20 | 2.43% | 1,918,866 |
| Feb 6, 2026 | 62.80 | 62.80 | 58.80 | 61.70 | 61.70 | -1.91% | 2,812,822 |
| Feb 5, 2026 | 64.80 | 64.80 | 60.30 | 62.90 | 62.90 | -5.41% | 4,855,942 |
| Feb 4, 2026 | 64.50 | 67.50 | 63.20 | 66.50 | 66.50 | 2.47% | 5,921,868 |
| Feb 3, 2026 | 61.80 | 64.90 | 61.60 | 64.90 | 64.90 | 7.81% | 4,413,807 |
| Feb 2, 2026 | 61.00 | 61.60 | 59.40 | 60.20 | 60.20 | -2.43% | 1,142,707 |
| Jan 30, 2026 | 61.10 | 62.30 | 59.50 | 61.70 | 61.70 | -0.64% | 2,005,482 |
| Jan 29, 2026 | 62.20 | 63.20 | 60.80 | 62.10 | 62.10 | 0.81% | 1,615,747 |
| Jan 28, 2026 | 61.10 | 62.20 | 61.10 | 61.60 | 61.60 | 1.15% | 976,197 |
| Jan 27, 2026 | 63.30 | 63.60 | 60.50 | 60.90 | 60.90 | -1.62% | 2,513,786 |
| Jan 26, 2026 | 62.10 | 63.90 | 61.40 | 61.90 | 61.90 | 0.81% | 2,315,990 |
| Jan 23, 2026 | 61.40 | 62.30 | 59.80 | 61.40 | 61.40 | 0.16% | 1,746,895 |
| Jan 22, 2026 | 59.90 | 62.50 | 58.60 | 61.30 | 61.30 | 5.51% | 2,188,610 |
| Jan 21, 2026 | 59.80 | 59.90 | 57.90 | 58.10 | 58.10 | -3.01% | 2,031,357 |
| Jan 20, 2026 | 60.10 | 61.90 | 58.50 | 59.90 | 59.90 | -1.16% | 2,046,834 |
| Jan 19, 2026 | 63.90 | 65.90 | 60.60 | 60.60 | 60.60 | -5.16% | 3,923,096 |
| Jan 16, 2026 | 61.30 | 64.90 | 60.30 | 63.90 | 63.90 | 5.62% | 3,585,551 |
| Jan 15, 2026 | 61.00 | 63.50 | 60.10 | 60.50 | 60.50 | -0.66% | 3,435,401 |
| Jan 14, 2026 | 60.60 | 61.70 | 60.10 | 60.90 | 60.90 | 0.50% | 2,522,460 |
| Jan 13, 2026 | 63.90 | 65.80 | 60.20 | 60.60 | 60.60 | -5.02% | 5,459,036 |
| Jan 12, 2026 | 62.90 | 63.90 | 61.90 | 63.80 | 63.80 | -0.16% | 3,499,799 |
| Jan 9, 2026 | 65.60 | 68.40 | 62.80 | 63.90 | 63.90 | - | 10,116,857 |
| Jan 8, 2026 | 61.00 | 63.90 | 59.40 | 63.90 | 63.90 | 4.41% | 5,321,904 |
| Jan 7, 2026 | 56.70 | 62.30 | 56.50 | 61.20 | 61.20 | 7.94% | 10,905,291 |
| Jan 6, 2026 | 55.90 | 57.10 | 55.10 | 56.70 | 56.70 | 1.61% | 2,428,805 |
| Jan 5, 2026 | 57.00 | 57.80 | 53.90 | 55.80 | 55.80 | 2.20% | 8,117,816 |
| Jan 2, 2026 | 50.20 | 54.60 | 50.20 | 54.60 | 54.60 | 9.97% | 5,690,078 |
| Dec 31, 2025 | 50.20 | 51.20 | 49.45 | 49.65 | 49.65 | -0.50% | 1,798,507 |
| Dec 30, 2025 | 49.15 | 50.00 | 48.65 | 49.90 | 49.90 | 1.73% | 907,296 |
| Dec 29, 2025 | 49.70 | 50.30 | 49.05 | 49.05 | 49.05 | -0.91% | 1,120,256 |
| Dec 26, 2025 | 50.60 | 51.30 | 49.30 | 49.50 | 49.50 | -1.20% | 2,486,073 |
| Dec 24, 2025 | 49.90 | 51.10 | 49.60 | 50.10 | 50.10 | 1.62% | 1,713,459 |
| Dec 23, 2025 | 49.90 | 50.30 | 49.20 | 49.30 | 49.30 | -0.20% | 766,997 |
| Dec 22, 2025 | 50.10 | 50.60 | 49.40 | 49.40 | 49.40 | 0.30% | 1,270,926 |
| Dec 19, 2025 | 49.55 | 50.70 | 48.95 | 49.25 | 49.25 | 1.34% | 1,448,665 |
| Dec 18, 2025 | 48.50 | 49.30 | 48.30 | 48.60 | 48.60 | 0.31% | 883,160 |
| Dec 17, 2025 | 49.00 | 50.20 | 48.45 | 48.45 | 48.45 | -0.31% | 1,817,434 |
| Dec 16, 2025 | 50.70 | 51.00 | 47.60 | 48.60 | 48.60 | -4.71% | 3,480,316 |
| Dec 15, 2025 | 55.00 | 55.60 | 51.00 | 51.00 | 51.00 | -9.89% | 8,623,415 |
| Dec 12, 2025 | 56.40 | 57.20 | 56.00 | 56.60 | 56.60 | 1.43% | 1,821,243 |
| Dec 11, 2025 | 57.50 | 58.40 | 55.80 | 55.80 | 55.80 | -3.29% | 4,715,769 |
| Dec 10, 2025 | 54.40 | 58.60 | 53.20 | 57.70 | 57.70 | - | 9,561,303 |
| Dec 9, 2025 | 55.70 | 57.80 | 54.50 | 57.70 | 57.70 | 4.72% | 2,940,917 |
| Dec 8, 2025 | 55.00 | 56.60 | 54.40 | 55.10 | 55.10 | 1.85% | 1,959,662 |
| Dec 5, 2025 | 56.90 | 57.00 | 53.90 | 54.10 | 54.10 | -5.09% | 2,946,272 |
| Dec 4, 2025 | 55.10 | 57.10 | 53.70 | 57.00 | 57.00 | 2.89% | 2,712,859 |
| Dec 3, 2025 | 55.10 | 56.40 | 55.10 | 55.40 | 55.40 | 0.73% | 1,901,988 |
| Dec 2, 2025 | 55.00 | 55.70 | 54.30 | 55.00 | 55.00 | 1.85% | 1,351,826 |
| Dec 1, 2025 | 55.00 | 56.10 | 54.00 | 54.00 | 54.00 | -1.10% | 1,130,428 |
| Nov 28, 2025 | 56.00 | 56.70 | 54.10 | 54.60 | 54.60 | -0.36% | 1,770,848 |
| Nov 27, 2025 | 52.80 | 55.60 | 52.80 | 54.80 | 54.80 | 4.38% | 2,660,194 |
| Nov 26, 2025 | 55.30 | 55.70 | 52.30 | 52.50 | 52.50 | -4.55% | 2,792,913 |
| Nov 25, 2025 | 54.50 | 57.10 | 53.60 | 55.00 | 55.00 | 2.42% | 3,922,148 |
| Nov 24, 2025 | 53.50 | 55.50 | 51.70 | 53.70 | 53.70 | 1.13% | 4,120,206 |
| Nov 21, 2025 | 57.30 | 58.20 | 53.10 | 53.10 | 53.10 | -10.00% | 5,559,960 |
| Nov 20, 2025 | 61.00 | 61.60 | 57.40 | 59.00 | 59.00 | -0.67% | 3,354,966 |
| Nov 19, 2025 | 60.90 | 61.30 | 58.60 | 59.40 | 59.40 | -2.14% | 3,632,768 |
| Nov 18, 2025 | 62.30 | 63.40 | 60.10 | 60.70 | 60.70 | -3.19% | 5,798,437 |
| Nov 17, 2025 | 62.00 | 66.60 | 61.00 | 62.70 | 62.70 | 3.13% | 9,665,646 |
| Nov 14, 2025 | 58.50 | 62.80 | 58.00 | 60.80 | 60.80 | 0.83% | 9,871,952 |
| Nov 13, 2025 | 57.80 | 62.70 | 56.40 | 60.30 | 60.30 | 5.05% | 13,309,150 |
| Nov 12, 2025 | 53.30 | 58.20 | 53.30 | 57.40 | 57.40 | 8.30% | 12,008,010 |
| Nov 11, 2025 | 49.05 | 53.00 | 48.80 | 53.00 | 53.00 | 9.96% | 10,661,170 |
| Nov 10, 2025 | 47.20 | 49.80 | 45.50 | 48.20 | 48.20 | 2.77% | 3,990,332 |
| Nov 7, 2025 | 47.55 | 47.70 | 46.20 | 46.90 | 46.90 | -1.47% | 1,057,467 |
| Nov 6, 2025 | 49.20 | 49.50 | 47.10 | 47.60 | 47.60 | -2.26% | 2,745,212 |
| Nov 5, 2025 | 47.30 | 50.20 | 46.40 | 48.70 | 48.70 | 2.53% | 4,338,277 |
| Nov 4, 2025 | 48.50 | 48.60 | 47.10 | 47.50 | 47.50 | - | 2,239,213 |
| Nov 3, 2025 | 47.50 | 49.25 | 47.30 | 47.50 | 47.50 | 1.06% | 5,278,859 |
| Oct 31, 2025 | 45.10 | 47.80 | 44.60 | 47.00 | 47.00 | 3.52% | 3,760,408 |
| Oct 30, 2025 | 44.05 | 45.50 | 44.00 | 45.40 | 45.40 | 2.02% | 4,577,945 |
| Oct 29, 2025 | 48.50 | 48.55 | 44.50 | 44.50 | 44.50 | -9.92% | 10,258,520 |
| Oct 28, 2025 | 50.80 | 51.00 | 49.40 | 49.40 | 49.40 | -4.08% | 2,316,709 |
| Oct 27, 2025 | 51.60 | 52.40 | 50.20 | 51.50 | 51.50 | 2.18% | 2,301,346 |
| Oct 23, 2025 | 49.45 | 51.50 | 49.45 | 50.40 | 50.40 | 1.31% | 1,605,932 |
| Oct 22, 2025 | 49.40 | 49.95 | 49.30 | 49.75 | 49.75 | 0.51% | 1,057,240 |
| Oct 21, 2025 | 50.90 | 51.00 | 49.50 | 49.50 | 49.50 | -1.79% | 1,746,014 |
| Oct 20, 2025 | 50.90 | 51.10 | 49.00 | 50.40 | 50.40 | 0.80% | 2,746,811 |
| Oct 17, 2025 | 52.40 | 52.80 | 50.00 | 50.00 | 50.00 | -6.02% | 3,109,009 |
| Oct 16, 2025 | 53.50 | 54.80 | 53.20 | 53.20 | 53.20 | - | 2,070,189 |
| Oct 15, 2025 | 57.30 | 57.30 | 52.90 | 53.20 | 53.20 | -9.06% | 4,181,770 |
| Oct 14, 2025 | 59.90 | 59.90 | 57.40 | 58.50 | 58.50 | -1.18% | 2,765,334 |
| Oct 13, 2025 | 58.50 | 60.90 | 56.70 | 59.20 | 59.20 | -5.88% | 8,636,674 |
| Oct 9, 2025 | 59.20 | 62.90 | 58.00 | 62.90 | 62.90 | 9.97% | 17,746,150 |
| Oct 8, 2025 | 53.00 | 57.20 | 53.00 | 57.20 | 57.20 | 10.00% | 9,402,441 |
| Oct 7, 2025 | 49.70 | 52.00 | 49.55 | 52.00 | 52.00 | 9.94% | 4,799,657 |
| Oct 3, 2025 | 43.00 | 47.30 | 42.70 | 47.30 | 47.30 | 10.00% | 6,729,536 |
| Oct 2, 2025 | 43.25 | 43.70 | 42.85 | 43.00 | 43.00 | - | 1,991,399 |