Trigold Holdings Limited (TPEX:3709)
Taiwan
· Delayed Price · Currency is TWD 54.10
-2.90 (-5.09%)
Dec 5, 2025, 1:30 PM CST
Trigold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 43.65 | 43.70 | 42.45 | 43.00 | 43.00 | -1.49% | 2,062,193 |
| Sep 30, 2025 | 43.00 | 43.70 | 42.00 | 43.65 | 43.65 | 3.31% | 3,056,400 |
| Sep 26, 2025 | 42.35 | 42.80 | 41.20 | 42.25 | 42.25 | -0.35% | 2,781,358 |
| Sep 25, 2025 | 41.85 | 43.30 | 41.55 | 42.40 | 42.40 | 1.68% | 3,749,257 |
| Sep 24, 2025 | 41.30 | 41.80 | 40.60 | 41.70 | 41.70 | 1.34% | 2,786,132 |
| Sep 23, 2025 | 40.70 | 41.40 | 40.55 | 41.15 | 41.15 | 2.24% | 2,633,903 |
| Sep 22, 2025 | 40.10 | 40.95 | 40.10 | 40.25 | 40.25 | 1.39% | 2,489,002 |
| Sep 19, 2025 | 39.40 | 40.30 | 39.20 | 39.70 | 39.70 | 0.76% | 2,758,901 |
| Sep 18, 2025 | 37.55 | 39.95 | 37.55 | 39.40 | 39.40 | 5.07% | 3,586,524 |
| Sep 17, 2025 | 37.25 | 37.85 | 37.25 | 37.50 | 37.50 | 0.54% | 404,861 |
| Sep 16, 2025 | 37.10 | 37.50 | 36.50 | 37.30 | 37.30 | 1.36% | 778,235 |
| Sep 15, 2025 | 37.10 | 37.10 | 36.50 | 36.80 | 36.80 | -0.27% | 439,763 |
| Sep 12, 2025 | 37.25 | 37.40 | 36.70 | 36.90 | 36.90 | 0.14% | 717,061 |
| Sep 11, 2025 | 38.20 | 38.70 | 36.75 | 36.85 | 36.85 | -3.03% | 1,561,552 |
| Sep 10, 2025 | 37.80 | 38.60 | 37.20 | 38.00 | 38.00 | -5.47% | 2,693,449 |
| Sep 9, 2025 | 39.30 | 40.20 | 38.65 | 40.20 | 40.20 | 3.08% | 1,298,604 |
| Sep 8, 2025 | 39.30 | 39.35 | 38.70 | 39.00 | 39.00 | - | 590,178 |
| Sep 5, 2025 | 39.60 | 39.65 | 38.80 | 39.00 | 39.00 | -0.89% | 1,088,384 |
| Sep 4, 2025 | 38.30 | 40.00 | 38.30 | 39.35 | 39.35 | 2.61% | 2,136,192 |
| Sep 3, 2025 | 36.80 | 38.85 | 36.60 | 38.35 | 38.35 | 4.92% | 1,919,262 |
| Sep 2, 2025 | 36.90 | 37.20 | 36.15 | 36.55 | 36.55 | - | 1,108,208 |
| Sep 1, 2025 | 38.55 | 38.55 | 36.50 | 36.55 | 36.55 | -5.80% | 3,182,752 |
| Aug 29, 2025 | 40.10 | 40.25 | 38.80 | 38.80 | 38.80 | -2.88% | 1,494,843 |
| Aug 28, 2025 | 39.80 | 40.30 | 39.30 | 39.95 | 39.95 | 0.38% | 1,607,008 |
| Aug 27, 2025 | 40.75 | 41.25 | 39.80 | 39.80 | 39.80 | -1.49% | 2,023,949 |
| Aug 26, 2025 | 40.80 | 40.85 | 39.35 | 40.40 | 40.40 | -1.10% | 3,667,217 |
| Aug 25, 2025 | 41.00 | 41.70 | 40.30 | 40.85 | 40.85 | 0.74% | 3,481,693 |
| Aug 22, 2025 | 40.30 | 40.75 | 39.75 | 40.55 | 40.55 | 1.12% | 1,747,912 |
| Aug 21, 2025 | 40.50 | 41.00 | 40.10 | 40.10 | 40.10 | - | 1,851,440 |
| Aug 20, 2025 | 41.70 | 41.85 | 40.05 | 40.10 | 40.10 | -1.96% | 4,765,514 |
| Aug 19, 2025 | 39.15 | 42.30 | 38.65 | 40.90 | 40.90 | 5.28% | 6,163,596 |
| Aug 18, 2025 | 39.30 | 39.70 | 38.70 | 38.85 | 38.85 | -0.51% | 1,646,901 |
| Aug 15, 2025 | 40.10 | 40.25 | 38.85 | 39.05 | 39.05 | -1.64% | 2,491,653 |
| Aug 14, 2025 | 40.25 | 40.70 | 39.50 | 39.70 | 39.70 | -0.50% | 3,140,114 |
| Aug 13, 2025 | 40.80 | 42.75 | 39.55 | 39.90 | 39.90 | 0.88% | 8,633,996 |
| Aug 12, 2025 | 39.30 | 40.45 | 38.65 | 39.55 | 39.55 | 7.47% | 10,755,080 |
| Aug 11, 2025 | 37.15 | 37.35 | 35.85 | 36.80 | 36.80 | -4.79% | 2,924,314 |
| Aug 8, 2025 | 38.65 | 39.15 | 37.80 | 38.65 | 38.65 | 1.18% | 3,241,265 |
| Aug 7, 2025 | 37.45 | 38.50 | 36.75 | 38.20 | 38.20 | 2.69% | 1,701,352 |
| Aug 6, 2025 | 37.40 | 37.90 | 37.20 | 37.20 | 37.20 | -1.06% | 508,587 |
| Aug 5, 2025 | 37.70 | 37.75 | 37.25 | 37.60 | 37.60 | 0.40% | 698,937 |
| Aug 4, 2025 | 36.95 | 37.90 | 36.25 | 37.45 | 37.45 | 1.90% | 1,389,890 |
| Aug 1, 2025 | 36.20 | 37.45 | 35.45 | 36.75 | 36.75 | 1.80% | 1,095,936 |
| Jul 31, 2025 | 36.80 | 36.80 | 35.80 | 36.10 | 36.10 | -1.50% | 755,741 |
| Jul 30, 2025 | 36.55 | 37.05 | 36.00 | 36.65 | 36.65 | 1.24% | 691,805 |
| Jul 29, 2025 | 37.10 | 37.25 | 36.05 | 36.20 | 36.20 | -1.90% | 605,024 |
| Jul 28, 2025 | 36.70 | 37.35 | 36.30 | 36.90 | 36.90 | 1.10% | 721,080 |
| Jul 25, 2025 | 37.25 | 37.30 | 36.45 | 36.50 | 36.50 | -2.01% | 596,632 |
| Jul 24, 2025 | 37.50 | 37.75 | 36.70 | 37.25 | 37.25 | 0.54% | 717,357 |
| Jul 23, 2025 | 36.85 | 37.35 | 36.60 | 37.05 | 37.05 | 2.63% | 924,334 |
| Jul 22, 2025 | 37.70 | 37.75 | 35.90 | 36.10 | 36.10 | -3.99% | 1,740,185 |
| Jul 21, 2025 | 38.15 | 38.40 | 37.60 | 37.60 | 37.60 | -1.44% | 752,518 |
| Jul 18, 2025 | 38.35 | 38.50 | 37.35 | 38.15 | 38.15 | - | 1,612,149 |
| Jul 17, 2025 | 38.05 | 38.50 | 37.70 | 38.15 | 38.15 | - | 1,075,484 |
| Jul 16, 2025 | 38.70 | 39.00 | 37.80 | 38.15 | 38.15 | - | 2,618,482 |
| Jul 15, 2025 | 36.75 | 39.50 | 36.70 | 38.15 | 38.15 | 4.81% | 5,317,731 |