Skip to main content
Trinity Precision Technology Co., Ltd. (TPEX:4534)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.80
-0.30 (-1.15%)
Mar 10, 2026, 1:10 PM CST

TPEX:4534 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.1026.2026.1026.1026.10-10.00%1,301,774
Mar 6, 202628.3029.3528.3029.0029.00-1.02%588,347
Mar 5, 202628.9030.0027.8029.3029.305.21%1,428,361
Mar 4, 202628.8028.8026.3027.8527.85-4.30%1,759,564
Mar 3, 202630.6030.6028.7529.1029.10-6.43%2,231,170
Mar 2, 202628.8532.3028.0031.1031.105.42%6,885,436
Feb 26, 202630.7030.7028.1029.5029.502.25%6,777,906
Feb 25, 202628.8528.8528.8528.8528.859.90%2,324,671
Feb 24, 202626.2526.2526.2526.2526.259.83%1,178,784
Feb 23, 202623.9023.9023.9023.9023.909.89%361,914
Feb 11, 202621.2022.2021.0521.7521.751.40%723,992
Feb 10, 202622.1522.1520.7521.4521.45-2.28%700,072
Feb 9, 202622.0522.1021.1021.9521.952.57%763,839
Feb 6, 202623.0523.0521.0021.4021.40-4.04%649,102
Feb 5, 202622.9023.4022.0022.3022.30-0.89%904,958
Feb 4, 202622.6023.0021.9522.5022.50-0.44%910,444
Feb 3, 202622.4023.7022.4022.6022.600.89%869,538
Feb 2, 202624.1024.2521.7522.4022.40-6.08%1,276,206
Jan 30, 202624.0024.8023.0023.8523.85-4.41%1,234,042
Jan 29, 202626.0026.3524.5024.9524.95-1.38%2,178,877
Jan 28, 202624.5025.3023.2525.3025.302.64%3,354,661
Jan 27, 202626.2526.2523.9024.6524.653.14%7,831,540
Jan 26, 202623.9023.9023.9023.9023.909.89%867,139
Jan 23, 202621.7521.7521.7521.7521.759.85%1,714,230
Jan 22, 202620.1020.3519.6019.8019.800.25%1,371,097
Jan 21, 202619.0020.6518.7519.7519.751.54%1,479,049
Jan 20, 202619.7019.9518.7019.4519.45-1.27%2,409,228
Jan 19, 202618.7019.7018.3019.7019.709.75%3,702,613
Jan 16, 202617.0017.9516.7017.9517.959.79%2,821,287
Jan 15, 202614.7516.3514.7016.3516.359.73%1,173,079
Jan 14, 202614.3515.1514.3514.9014.902.05%497,446
Jan 13, 202614.6514.7014.4014.6014.60-1.02%168,417
Jan 12, 202615.1515.1514.6514.7514.750.68%194,432
Jan 9, 202614.3014.7514.3014.6514.65-0.34%144,472
Jan 8, 202614.4514.8014.4514.7014.700.68%277,725
Jan 7, 202614.5014.8014.5014.6014.60-0.68%266,124
Jan 6, 202614.2514.9013.7014.7014.703.16%642,021
Jan 5, 202614.9014.9014.0014.2514.25-2.06%446,714
Jan 2, 202614.5014.6514.4014.5514.550.34%217,167
Dec 31, 202514.7014.8514.3514.5014.50-2.68%394,068
Dec 30, 202515.0015.0014.5014.9014.90-0.67%293,903
Dec 29, 202515.1015.1014.9015.0015.00-0.33%161,337
Dec 26, 202515.1015.1014.7515.0515.050.33%208,522
Dec 24, 202515.0015.0514.8515.0015.00-131,240
Dec 23, 202515.1515.1514.8515.0015.00-0.99%170,388
Dec 22, 202515.0015.2014.9015.1515.150.33%230,185
Dec 19, 202514.9015.3014.9015.1015.10-137,583
Dec 18, 202515.0515.3014.8515.1015.100.33%128,400
Dec 17, 202514.9015.2514.8015.0515.051.01%175,401
Dec 16, 202515.0515.2514.9014.9014.90-2.93%127,116
Dec 15, 202514.9515.4014.8515.3515.350.99%139,776
Dec 12, 202515.0015.2014.8515.2015.201.33%165,429
Dec 11, 202515.0515.5014.9515.0015.00-252,400
Dec 10, 202515.1515.3015.0015.0015.00-0.99%220,152
Dec 9, 202515.3515.4014.9515.1515.15-1.30%214,117
Dec 8, 202515.7015.7015.0515.3515.35-0.32%268,070
Dec 5, 202515.7515.8515.0015.4015.40-4.64%777,091
Dec 4, 202514.9016.1514.9016.1516.159.86%1,433,667
Dec 3, 202515.0015.0014.6514.7014.700.34%75,201
Dec 2, 202514.5514.8014.3514.6514.650.69%68,988
Dec 1, 202514.9014.9014.5014.5514.55-2.35%110,897
Nov 28, 202515.1515.1514.7014.9014.901.02%100,306
Nov 27, 202515.2015.2014.7014.7514.75-0.34%106,568
Nov 26, 202514.5514.9014.4014.8014.804.23%142,993
Nov 25, 202514.4514.4514.0014.2014.201.43%101,238
Nov 24, 202514.0014.3013.9514.0014.00-0.71%110,566
Nov 21, 202514.3014.3013.9014.1014.10-1.40%172,613
Nov 20, 202514.3014.7014.2514.3014.300.35%110,814
Nov 19, 202514.3514.4514.1014.2514.25-0.35%194,645
Nov 18, 202514.7014.7014.2014.3014.30-2.39%285,362
Nov 17, 202515.0015.1014.4514.6514.65-2.66%443,083
Nov 14, 202514.8015.2514.8015.0515.050.33%239,704
Nov 13, 202515.0515.0514.7515.0015.00-318,622
Nov 12, 202515.0515.4514.8515.0015.00-0.33%243,556
Nov 11, 202515.0515.8014.8015.0515.050.33%276,029
Nov 10, 202515.5015.6014.9015.0015.00-1.32%198,801
Nov 7, 202515.2015.2514.9015.2015.20-317,971
Nov 6, 202515.6015.6015.1015.2015.20-0.65%207,111
Nov 5, 202515.5015.5015.0515.3015.30-1.29%256,490
Nov 4, 202515.4015.5015.2015.5015.500.32%270,415
Nov 3, 202516.4016.4015.4515.4515.45-0.32%198,678
Oct 31, 202515.9015.9015.5015.5015.50-1.59%138,023
Oct 30, 202515.8515.8515.5015.7515.751.61%310,075
Oct 29, 202515.7015.9015.4015.5015.50-1.27%428,304
Oct 28, 202515.9515.9515.6015.7015.70-0.95%240,916
Oct 27, 202516.5016.5015.8515.8515.85-1.55%261,648
Oct 23, 202516.4016.4016.0016.1016.10-2.13%157,529
Oct 22, 202516.3516.7016.3016.4516.451.54%155,728
Oct 21, 202516.3016.4516.0016.2016.201.57%298,973
Oct 20, 202516.0016.0015.7015.9515.95-0.31%179,539
Oct 17, 202516.1016.2015.8516.0016.00-0.62%168,834
Oct 16, 202516.2016.3015.9516.1016.10-251,655
Oct 15, 202516.5016.5015.9516.1016.10-200,604
Oct 14, 202516.8016.9516.0016.1016.10-2.72%407,359
Oct 13, 202515.8016.7015.6016.5516.55-1.19%221,832
Oct 9, 202517.0017.0016.5516.7516.75-1.18%271,256
Oct 8, 202517.0017.0016.7016.9516.95-0.29%203,248
Oct 7, 202517.1017.1016.5517.0017.00-0.58%266,352
Oct 3, 202517.4017.4517.0017.1017.10-2.56%209,613
Oct 2, 202517.9518.2516.9517.5517.55-0.85%482,901