Trinity Precision Technology Co., Ltd. (TPEX:4534)
Taiwan
· Delayed Price · Currency is TWD 25.50
+1.10 (4.51%)
Apr 29, 2026, 1:30 PM CST
TPEX:4534 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.00 | 26.40 | 24.50 | 25.50 | 25.50 | 4.51% | 1,192,281 |
| Apr 28, 2026 | 23.70 | 24.65 | 23.50 | 24.40 | 24.40 | 3.17% | 650,215 |
| Apr 27, 2026 | 24.55 | 24.60 | 22.80 | 23.65 | 23.65 | -2.87% | 689,604 |
| Apr 24, 2026 | 24.50 | 25.15 | 23.50 | 24.35 | 24.35 | -0.61% | 698,212 |
| Apr 23, 2026 | 26.30 | 26.30 | 23.90 | 24.50 | 24.50 | -5.41% | 1,270,639 |
| Apr 22, 2026 | 26.20 | 26.30 | 25.50 | 25.90 | 25.90 | -1.15% | 823,258 |
| Apr 21, 2026 | 27.00 | 27.40 | 26.15 | 26.20 | 26.20 | -2.06% | 863,978 |
| Apr 20, 2026 | 26.35 | 27.60 | 26.10 | 26.75 | 26.75 | 1.71% | 1,072,300 |
| Apr 17, 2026 | 26.25 | 27.25 | 26.20 | 26.30 | 26.30 | -1.13% | 897,392 |
| Apr 16, 2026 | 26.30 | 27.50 | 26.10 | 26.60 | 26.60 | 0.38% | 1,061,100 |
| Apr 15, 2026 | 27.55 | 27.65 | 26.50 | 26.50 | 26.50 | -5.36% | 1,874,873 |
| Apr 14, 2026 | 29.40 | 29.40 | 27.50 | 28.00 | 28.00 | -4.76% | 2,542,579 |
| Apr 13, 2026 | 28.40 | 29.40 | 27.90 | 29.40 | 29.40 | 9.91% | 5,042,828 |
| Apr 10, 2026 | 24.40 | 26.75 | 24.05 | 26.75 | 26.75 | 9.86% | 1,635,678 |
| Apr 9, 2026 | 23.50 | 24.50 | 23.20 | 24.35 | 24.35 | 4.28% | 848,972 |
| Apr 8, 2026 | 23.55 | 23.55 | 22.80 | 23.35 | 23.35 | 2.86% | 720,210 |
| Apr 7, 2026 | 23.10 | 23.55 | 22.50 | 22.70 | 22.70 | -1.73% | 506,962 |
| Apr 2, 2026 | 23.50 | 24.15 | 22.95 | 23.10 | 23.10 | -1.28% | 581,074 |
| Apr 1, 2026 | 24.10 | 24.30 | 23.25 | 23.40 | 23.40 | 1.30% | 474,831 |
| Mar 31, 2026 | 24.65 | 24.90 | 22.95 | 23.10 | 23.10 | -7.23% | 1,113,073 |
| Mar 30, 2026 | 24.65 | 25.80 | 24.65 | 24.90 | 24.90 | -1.97% | 665,552 |
| Mar 27, 2026 | 25.30 | 26.30 | 24.00 | 25.40 | 25.40 | 0.40% | 1,135,055 |
| Mar 26, 2026 | 26.20 | 26.50 | 24.70 | 25.30 | 25.30 | -2.69% | 1,429,099 |
| Mar 25, 2026 | 26.25 | 26.75 | 25.85 | 26.00 | 26.00 | -0.95% | 884,953 |
| Mar 24, 2026 | 29.35 | 29.35 | 25.50 | 26.25 | 26.25 | -7.24% | 2,469,239 |
| Mar 23, 2026 | 28.70 | 30.10 | 28.10 | 28.30 | 28.30 | -1.05% | 3,120,279 |
| Mar 20, 2026 | 26.00 | 28.60 | 26.00 | 28.60 | 28.60 | 10.00% | 1,798,467 |
| Mar 19, 2026 | 27.35 | 27.40 | 25.85 | 26.00 | 26.00 | -5.45% | 1,914,552 |
| Mar 18, 2026 | 27.60 | 28.65 | 27.20 | 27.50 | 27.50 | -1.96% | 1,420,810 |
| Mar 17, 2026 | 29.70 | 29.70 | 27.80 | 28.05 | 28.05 | -6.66% | 2,450,474 |
| Mar 16, 2026 | 30.50 | 30.50 | 29.70 | 30.05 | 30.05 | 1.86% | 1,386,956 |
| Mar 13, 2026 | 27.65 | 29.50 | 27.65 | 29.50 | 29.50 | 0.68% | 935,405 |
| Mar 12, 2026 | 29.20 | 29.40 | 28.00 | 29.30 | 29.30 | 3.35% | 1,237,783 |
| Mar 11, 2026 | 24.75 | 28.35 | 24.75 | 28.35 | 28.35 | 9.88% | 993,518 |
| Mar 10, 2026 | 27.35 | 27.35 | 25.50 | 25.80 | 25.80 | -1.15% | 803,590 |
| Mar 9, 2026 | 26.10 | 26.20 | 26.10 | 26.10 | 26.10 | -10.00% | 1,301,774 |
| Mar 6, 2026 | 28.30 | 29.35 | 28.30 | 29.00 | 29.00 | -1.02% | 588,347 |
| Mar 5, 2026 | 28.90 | 30.00 | 27.80 | 29.30 | 29.30 | 5.21% | 1,428,361 |
| Mar 4, 2026 | 28.80 | 28.80 | 26.30 | 27.85 | 27.85 | -4.30% | 1,759,564 |
| Mar 3, 2026 | 30.60 | 30.60 | 28.75 | 29.10 | 29.10 | -6.43% | 2,231,170 |
| Mar 2, 2026 | 28.85 | 32.30 | 28.00 | 31.10 | 31.10 | 5.42% | 6,885,436 |
| Feb 26, 2026 | 30.70 | 30.70 | 28.10 | 29.50 | 29.50 | 2.25% | 6,777,906 |
| Feb 25, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 9.90% | 2,324,671 |
| Feb 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 9.83% | 1,178,784 |
| Feb 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 9.89% | 361,914 |
| Feb 11, 2026 | 21.20 | 22.20 | 21.05 | 21.75 | 21.75 | 1.40% | 723,992 |
| Feb 10, 2026 | 22.15 | 22.15 | 20.75 | 21.45 | 21.45 | -2.28% | 700,072 |
| Feb 9, 2026 | 22.05 | 22.10 | 21.10 | 21.95 | 21.95 | 2.57% | 763,839 |
| Feb 6, 2026 | 23.05 | 23.05 | 21.00 | 21.40 | 21.40 | -4.04% | 649,102 |
| Feb 5, 2026 | 22.90 | 23.40 | 22.00 | 22.30 | 22.30 | -0.89% | 904,958 |
| Feb 4, 2026 | 22.60 | 23.00 | 21.95 | 22.50 | 22.50 | -0.44% | 910,444 |
| Feb 3, 2026 | 22.40 | 23.70 | 22.40 | 22.60 | 22.60 | 0.89% | 869,538 |
| Feb 2, 2026 | 24.10 | 24.25 | 21.75 | 22.40 | 22.40 | -6.08% | 1,276,206 |
| Jan 30, 2026 | 24.00 | 24.80 | 23.00 | 23.85 | 23.85 | -4.41% | 1,234,042 |
| Jan 29, 2026 | 26.00 | 26.35 | 24.50 | 24.95 | 24.95 | -1.38% | 2,178,877 |
| Jan 28, 2026 | 24.50 | 25.30 | 23.25 | 25.30 | 25.30 | 2.64% | 3,354,661 |
| Jan 27, 2026 | 26.25 | 26.25 | 23.90 | 24.65 | 24.65 | 3.14% | 7,831,540 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 9.89% | 867,139 |
| Jan 23, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 9.85% | 1,714,230 |
| Jan 22, 2026 | 20.10 | 20.35 | 19.60 | 19.80 | 19.80 | 0.25% | 1,371,097 |
| Jan 21, 2026 | 19.00 | 20.65 | 18.75 | 19.75 | 19.75 | 1.54% | 1,479,049 |
| Jan 20, 2026 | 19.70 | 19.95 | 18.70 | 19.45 | 19.45 | -1.27% | 2,409,228 |
| Jan 19, 2026 | 18.70 | 19.70 | 18.30 | 19.70 | 19.70 | 9.75% | 3,702,613 |
| Jan 16, 2026 | 17.00 | 17.95 | 16.70 | 17.95 | 17.95 | 9.79% | 2,821,287 |
| Jan 15, 2026 | 14.75 | 16.35 | 14.70 | 16.35 | 16.35 | 9.73% | 1,173,079 |
| Jan 14, 2026 | 14.35 | 15.15 | 14.35 | 14.90 | 14.90 | 2.05% | 497,446 |
| Jan 13, 2026 | 14.65 | 14.70 | 14.40 | 14.60 | 14.60 | -1.02% | 168,417 |
| Jan 12, 2026 | 15.15 | 15.15 | 14.65 | 14.75 | 14.75 | 0.68% | 194,432 |
| Jan 9, 2026 | 14.30 | 14.75 | 14.30 | 14.65 | 14.65 | -0.34% | 144,472 |
| Jan 8, 2026 | 14.45 | 14.80 | 14.45 | 14.70 | 14.70 | 0.68% | 277,725 |
| Jan 7, 2026 | 14.50 | 14.80 | 14.50 | 14.60 | 14.60 | -0.68% | 266,124 |
| Jan 6, 2026 | 14.25 | 14.90 | 13.70 | 14.70 | 14.70 | 3.16% | 642,021 |
| Jan 5, 2026 | 14.90 | 14.90 | 14.00 | 14.25 | 14.25 | -2.06% | 446,714 |
| Jan 2, 2026 | 14.50 | 14.65 | 14.40 | 14.55 | 14.55 | 0.34% | 217,167 |
| Dec 31, 2025 | 14.70 | 14.85 | 14.35 | 14.50 | 14.50 | -2.68% | 394,068 |
| Dec 30, 2025 | 15.00 | 15.00 | 14.50 | 14.90 | 14.90 | -0.67% | 293,903 |
| Dec 29, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.33% | 161,337 |
| Dec 26, 2025 | 15.10 | 15.10 | 14.75 | 15.05 | 15.05 | 0.33% | 208,522 |
| Dec 24, 2025 | 15.00 | 15.05 | 14.85 | 15.00 | 15.00 | - | 131,240 |
| Dec 23, 2025 | 15.15 | 15.15 | 14.85 | 15.00 | 15.00 | -0.99% | 170,388 |
| Dec 22, 2025 | 15.00 | 15.20 | 14.90 | 15.15 | 15.15 | 0.33% | 230,185 |
| Dec 19, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | - | 137,583 |
| Dec 18, 2025 | 15.05 | 15.30 | 14.85 | 15.10 | 15.10 | 0.33% | 128,400 |
| Dec 17, 2025 | 14.90 | 15.25 | 14.80 | 15.05 | 15.05 | 1.01% | 175,401 |
| Dec 16, 2025 | 15.05 | 15.25 | 14.90 | 14.90 | 14.90 | -2.93% | 127,116 |
| Dec 15, 2025 | 14.95 | 15.40 | 14.85 | 15.35 | 15.35 | 0.99% | 139,776 |
| Dec 12, 2025 | 15.00 | 15.20 | 14.85 | 15.20 | 15.20 | 1.33% | 165,429 |
| Dec 11, 2025 | 15.05 | 15.50 | 14.95 | 15.00 | 15.00 | - | 252,400 |
| Dec 10, 2025 | 15.15 | 15.30 | 15.00 | 15.00 | 15.00 | -0.99% | 220,152 |
| Dec 9, 2025 | 15.35 | 15.40 | 14.95 | 15.15 | 15.15 | -1.30% | 214,117 |
| Dec 8, 2025 | 15.70 | 15.70 | 15.05 | 15.35 | 15.35 | -0.32% | 268,070 |
| Dec 5, 2025 | 15.75 | 15.85 | 15.00 | 15.40 | 15.40 | -4.64% | 777,091 |
| Dec 4, 2025 | 14.90 | 16.15 | 14.90 | 16.15 | 16.15 | 9.86% | 1,433,667 |
| Dec 3, 2025 | 15.00 | 15.00 | 14.65 | 14.70 | 14.70 | 0.34% | 75,201 |
| Dec 2, 2025 | 14.55 | 14.80 | 14.35 | 14.65 | 14.65 | 0.69% | 68,988 |
| Dec 1, 2025 | 14.90 | 14.90 | 14.50 | 14.55 | 14.55 | -2.35% | 110,897 |
| Nov 28, 2025 | 15.15 | 15.15 | 14.70 | 14.90 | 14.90 | 1.02% | 100,306 |
| Nov 27, 2025 | 15.20 | 15.20 | 14.70 | 14.75 | 14.75 | -0.34% | 106,568 |
| Nov 26, 2025 | 14.55 | 14.90 | 14.40 | 14.80 | 14.80 | 4.23% | 142,993 |
| Nov 25, 2025 | 14.45 | 14.45 | 14.00 | 14.20 | 14.20 | 1.43% | 101,238 |