Trigold Holdings Limited (TPEX:3709)
Taiwan
· Delayed Price · Currency is TWD 79.10
-2.90 (-3.54%)
Apr 29, 2026, 1:20 PM CST
Trigold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.30 | 82.80 | 79.70 | 82.00 | 82.00 | 0.37% | 2,929,555 |
| Apr 27, 2026 | 85.00 | 85.90 | 80.90 | 81.70 | 81.70 | 1.24% | 6,251,875 |
| Apr 24, 2026 | 85.00 | 87.00 | 77.00 | 80.70 | 80.70 | 1.00% | 8,600,318 |
| Apr 23, 2026 | 79.60 | 81.50 | 74.30 | 79.90 | 79.90 | 2.96% | 8,300,638 |
| Apr 22, 2026 | 79.90 | 85.00 | 76.00 | 77.60 | 77.60 | 0.39% | 11,153,548 |
| Apr 21, 2026 | 71.40 | 77.30 | 71.10 | 77.30 | 77.30 | 9.96% | 9,913,224 |
| Apr 20, 2026 | 72.10 | 73.10 | 69.90 | 70.30 | 70.30 | -1.40% | 2,764,844 |
| Apr 17, 2026 | 69.00 | 72.30 | 68.90 | 71.30 | 71.30 | 3.33% | 2,518,472 |
| Apr 16, 2026 | 70.90 | 71.00 | 68.50 | 69.00 | 69.00 | -1.71% | 1,706,729 |
| Apr 15, 2026 | 74.10 | 74.60 | 70.10 | 70.20 | 70.20 | -6.15% | 6,049,061 |
| Apr 14, 2026 | 70.40 | 75.60 | 69.70 | 74.80 | 74.80 | 8.72% | 12,195,310 |
| Apr 13, 2026 | 69.60 | 70.30 | 68.30 | 68.80 | 68.80 | 1.03% | 2,456,789 |
| Apr 10, 2026 | 69.00 | 70.20 | 67.90 | 68.10 | 68.10 | 0.15% | 1,827,848 |
| Apr 9, 2026 | 69.10 | 69.60 | 67.60 | 68.00 | 68.00 | -1.59% | 1,121,647 |
| Apr 8, 2026 | 66.80 | 69.80 | 66.10 | 69.10 | 69.10 | 5.98% | 2,372,105 |
| Apr 7, 2026 | 64.40 | 65.90 | 63.20 | 65.20 | 65.20 | 2.84% | 928,236 |
| Apr 2, 2026 | 66.40 | 67.50 | 63.40 | 63.40 | 63.40 | -2.76% | 1,619,246 |
| Apr 1, 2026 | 65.00 | 66.50 | 64.20 | 65.20 | 65.20 | 3.66% | 1,191,835 |
| Mar 31, 2026 | 65.40 | 65.80 | 62.30 | 62.90 | 62.90 | -4.70% | 2,258,953 |
| Mar 30, 2026 | 67.00 | 67.80 | 65.50 | 66.00 | 66.00 | -2.51% | 1,282,048 |
| Mar 27, 2026 | 66.00 | 68.90 | 65.00 | 67.70 | 67.70 | 2.27% | 1,637,655 |
| Mar 26, 2026 | 70.00 | 70.00 | 66.20 | 66.20 | 66.20 | -4.34% | 2,165,333 |
| Mar 25, 2026 | 69.20 | 70.40 | 68.20 | 69.20 | 69.20 | 3.13% | 2,930,557 |
| Mar 24, 2026 | 68.00 | 69.40 | 65.60 | 67.10 | 67.10 | 0.75% | 1,895,926 |
| Mar 23, 2026 | 67.30 | 69.20 | 66.00 | 66.60 | 66.60 | -4.45% | 2,208,023 |
| Mar 20, 2026 | 72.30 | 72.60 | 69.20 | 69.70 | 69.70 | -2.79% | 2,880,072 |
| Mar 19, 2026 | 70.80 | 73.60 | 69.90 | 71.70 | 71.70 | 0.28% | 4,141,370 |
| Mar 18, 2026 | 71.90 | 73.10 | 70.30 | 71.50 | 71.50 | 2.14% | 6,791,838 |
| Mar 17, 2026 | 70.10 | 72.90 | 69.00 | 70.00 | 70.00 | 1.74% | 5,233,261 |
| Mar 16, 2026 | 65.90 | 69.80 | 65.90 | 68.80 | 68.80 | 4.72% | 3,880,904 |
| Mar 13, 2026 | 66.00 | 67.20 | 64.80 | 65.70 | 65.70 | -0.15% | 2,363,778 |
| Mar 12, 2026 | 68.20 | 69.10 | 65.80 | 65.80 | 65.80 | -3.24% | 3,805,600 |
| Mar 11, 2026 | 68.10 | 70.80 | 66.60 | 68.00 | 68.00 | -2.58% | 7,611,908 |
| Mar 10, 2026 | 85.20 | 85.20 | 69.80 | 69.80 | 69.80 | -9.94% | 19,646,300 |
| 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 |