Trinity Precision Technology Co Ltd (4534)

4534
🏛️ Taïwan →
17.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 23.00 23.65 23.00 23.20 0.7M
2024-12-30 23.80 24.55 23.65 23.65 0.0M
2024-12-27 24.80 24.80 23.55 24.00 1.3M
2024-12-26 26.65 26.65 24.60 24.80 0.0M
2024-12-25 24.80 27.00 24.60 26.35 0.0M
2024-12-24 25.70 25.90 24.60 24.80 0.0M
2024-12-23 25.15 26.30 24.70 25.30 0.0M
2024-12-20 25.50 26.70 25.05 26.70 0.0M
2024-12-19 21.90 24.30 21.70 24.30 0.0M
2024-12-18 22.00 22.45 21.70 22.10 1.1M
2024-12-17 21.00 23.10 21.00 23.10 0.0M
2024-12-16 22.60 22.60 21.00 21.00 0.0M
2024-12-13 21.85 23.10 21.85 22.30 0.0M
2024-12-12 22.35 22.80 21.55 21.75 0.0M
2024-12-11 22.20 22.90 22.15 22.45 0.0M
2024-12-10 22.75 23.10 21.90 22.20 0.0M
2024-12-09 23.45 23.45 22.00 23.10 0.0M
2024-12-06 23.45 24.15 22.80 22.80 0.0M
2024-12-05 22.35 23.70 22.20 23.40 0.0M
2024-12-04 23.00 23.00 21.90 22.00 0.0M
2024-12-03 22.90 23.85 22.45 23.40 0.0M
2024-12-02 20.50 22.00 20.50 22.00 0.0M
2024-11-29 19.00 20.20 19.00 20.00 0.0M
2024-11-28 19.95 19.95 18.90 19.00 0.0M
2024-11-27 20.45 20.55 19.55 19.65 0.0M
2024-11-26 20.15 21.50 20.15 20.45 0.0M
2024-11-25 20.20 20.50 19.80 20.35 0.0M
2024-11-22 20.00 20.10 19.65 19.75 0.0M
2024-11-21 19.40 19.70 19.20 19.70 0.0M
2024-11-20 20.00 20.15 19.35 19.35 0.0M
2024-11-19 19.60 20.00 19.60 20.00 0.0M
2024-11-18 20.00 20.00 19.35 19.60 0.0M
2024-11-15 20.10 20.75 19.70 20.35 0.0M
2024-11-14 21.30 21.30 20.10 20.10 0.0M
2024-11-13 21.10 21.20 20.70 20.80 0.0M
2024-11-12 21.20 21.20 20.60 21.10 0.0M
2024-11-11 20.85 21.70 20.85 21.20 0.0M
2024-11-08 21.85 21.85 21.00 21.05 0.0M
2024-11-07 21.40 22.20 21.40 21.80 0.0M
2024-11-06 21.95 21.95 21.30 21.40 0.0M
2024-11-05 20.80 22.40 20.80 21.70 0.0M
2024-11-04 21.80 21.80 20.80 20.80 0.0M
2024-11-01 20.95 21.50 20.80 21.40 0.0M
2024-10-30 22.00 22.00 20.60 20.95 0.0M
2024-10-29 22.50 22.50 21.60 21.60 0.3M
2024-10-28 22.30 22.45 21.80 22.15 0.0M
2024-10-25 22.40 22.70 22.05 22.20 0.0M
2024-10-24 22.85 23.00 22.30 22.40 0.0M
2024-10-23 23.05 23.30 22.80 22.85 0.0M
2024-10-22 23.10 23.30 22.80 23.00 0.0M
2024-10-21 23.25 23.45 22.85 23.10 0.0M
2024-10-18 24.30 24.30 23.05 23.15 0.0M
2024-10-17 22.80 25.20 22.80 24.30 0.0M
2024-10-16 22.20 23.80 22.10 23.00 0.0M
2024-10-15 22.50 23.10 22.20 22.20 0.0M
2024-10-14 22.30 23.30 21.65 22.50 0.0M
2024-10-11 22.30 22.65 21.90 22.05 0.0M
2024-10-09 23.50 23.90 21.85 22.30 0.0M
2024-10-08 23.65 23.65 23.10 23.50 0.0M
2024-10-07 23.90 24.30 23.55 23.65 0.0M
2024-10-04 24.25 24.55 23.50 23.55 0.0M
2024-10-01 24.00 24.75 24.00 24.20 0.0M
2024-09-30 24.50 24.70 24.10 24.25 0.4M
2024-09-27 24.50 25.50 24.40 24.55 0.0M
2024-09-26 25.70 25.70 24.35 24.40 0.0M
2024-09-25 23.55 25.75 23.55 25.75 0.0M
2024-09-24 23.55 23.95 23.05 23.45 0.5M
2024-09-23 24.25 24.25 23.05 23.45 0.0M
2024-09-20 24.95 25.10 24.20 24.25 0.0M
2024-09-19 24.50 25.00 24.15 25.00 0.0M
2024-09-18 25.00 25.00 24.50 24.50 0.0M
2024-09-16 24.50 25.20 24.40 24.80 0.0M
2024-09-13 25.80 26.40 24.90 24.90 0.0M
2024-09-12 24.55 26.55 24.50 25.65 0.0M
2024-09-11 24.30 24.60 23.90 24.20 0.0M
2024-09-10 26.00 26.60 23.80 24.20 0.0M
2024-09-09 25.85 26.30 25.50 26.00 0.0M
2024-09-06 27.85 27.90 26.20 26.50 0.0M
2024-09-05 29.80 29.90 27.70 27.85 0.0M
2024-09-04 28.00 30.00 27.70 29.30 0.0M
2024-09-03 28.00 31.00 27.30 30.50 0.0M
2024-09-02 26.75 29.00 26.75 28.50 0.0M
2024-08-30 27.50 28.25 26.80 26.80 0.0M
2024-08-29 28.00 28.20 27.25 27.60 0.0M
2024-08-28 27.75 28.80 26.80 28.60 0.0M
2024-08-27 25.30 27.80 25.05 27.80 0.0M
2024-08-26 26.05 26.50 25.30 25.30 0.0M
2024-08-23 26.50 26.75 25.50 26.00 0.0M
2024-08-22 26.60 27.10 26.00 26.40 0.0M
2024-08-21 27.50 27.90 26.50 26.50 0.0M
2024-08-20 28.20 28.55 27.00 27.20 0.0M
2024-08-19 28.50 29.20 27.60 28.00 0.0M
2024-08-16 29.40 30.95 28.55 29.25 0.0M
2024-08-15 28.15 29.45 27.80 28.80 0.0M
2024-08-14 31.20 31.20 27.40 29.60 0.0M
2024-08-13 26.40 28.40 25.00 28.40 0.0M
2024-08-12 26.80 27.50 25.50 25.85 0.0M
2024-08-09 27.10 28.55 26.20 26.65 0.0M
2024-08-08 23.65 26.00 23.65 26.00 0.0M
2024-08-07 20.50 23.65 20.50 23.65 0.0M
2024-08-06 22.20 23.40 21.45 21.50 0.0M
2024-08-05 26.00 26.00 23.80 23.80 0.0M
2024-08-02 24.00 26.40 23.30 26.40 0.0M
2024-08-01 22.60 24.00 22.35 24.00 0.0M
2024-07-31 22.35 22.85 21.70 21.85 0.0M
2024-07-30 21.50 23.00 21.10 22.90 0.0M
2024-07-29 23.30 23.35 21.20 21.45 0.0M
2024-07-26 21.50 23.75 21.50 23.30 0.0M
2024-07-23 25.30 25.30 23.15 23.50 0.0M
2024-07-22 26.00 26.65 25.70 25.70 0.0M
2024-07-19 27.50 29.90 27.50 28.55 0.0M
2024-07-18 27.95 28.00 27.45 27.90 0.0M
2024-07-17 27.45 28.85 27.45 28.10 0.0M
2024-07-16 26.80 29.10 26.80 28.10 0.0M
2024-07-15 28.00 28.00 26.40 26.60 0.0M
2024-07-12 28.00 29.10 28.00 28.00 0.0M
2024-07-11 29.00 29.60 28.00 28.80 0.0M
2024-07-10 26.50 29.20 26.15 28.35 0.0M
2024-07-09 26.55 27.45 24.75 27.45 0.0M
2024-07-08 29.10 29.10 27.35 27.45 0.0M
2024-07-05 30.70 30.85 28.40 30.35 0.0M
2024-07-04 28.05 28.05 28.05 28.05 0.0M
2024-07-03 24.50 25.50 23.70 25.50 0.0M
2024-07-02 21.10 23.20 21.10 23.20 0.0M
2024-07-01 19.30 21.10 18.70 21.10 0.0M
2024-06-28 17.75 19.35 17.70 19.20 0.0M
2024-06-27 17.85 18.30 17.35 17.60 0.0M
2024-06-26 18.60 18.75 18.25 18.30 0.0M
2024-06-25 19.00 19.90 17.90 18.80 0.0M
2024-06-24 18.95 19.20 18.30 19.10 0.0M
2024-06-21 18.60 19.25 18.45 18.95 0.0M
2024-06-20 18.75 19.05 18.20 18.65 0.0M
2024-06-19 19.55 19.95 17.55 19.15 0.0M
2024-06-18 18.00 19.80 17.50 19.35 0.0M
2024-06-17 16.60 18.00 16.45 18.00 0.0M
2024-06-14 16.75 17.05 16.40 16.40 0.0M
2024-06-13 15.95 17.00 15.55 16.80 0.0M
2024-06-12 16.35 16.35 15.85 15.90 0.0M
2024-06-11 16.25 16.35 15.60 16.20 0.0M
2024-06-07 16.25 16.40 15.75 16.25 0.0M
2024-06-06 16.10 16.60 15.50 16.20 0.0M
2024-06-05 15.00 16.10 14.50 16.10 0.0M
2024-06-04 15.50 16.00 14.20 14.65 0.0M
2024-06-03 14.55 14.65 14.25 14.65 0.0M
2024-05-31 12.30 13.35 12.25 13.35 0.0M
2024-05-30 12.60 13.00 12.10 12.15 0.0M
2024-05-29 12.20 12.40 12.10 12.40 0.0M
2024-05-28 12.40 12.50 12.15 12.25 0.0M
2024-05-27 12.15 12.50 12.15 12.40 0.0M
2024-05-24 11.90 12.25 11.90 12.10 0.0M
2024-05-23 12.10 12.10 11.75 11.90 0.0M
2024-05-22 12.45 12.50 12.00 12.10 0.0M
2024-05-21 12.30 12.65 12.05 12.45 0.0M
2024-05-20 11.60 12.70 11.60 12.00 0.0M
2024-05-17 11.60 11.65 11.50 11.60 0.0M
2024-05-16 11.60 11.70 11.45 11.65 0.0M
2024-05-15 11.50 11.65 11.50 11.60 0.0M
2024-05-14 11.80 11.85 11.50 11.50 0.0M
2024-05-13 11.75 11.80 11.45 11.75 0.0M
2024-05-10 11.70 11.80 11.45 11.70 0.0M
2024-05-09 11.45 12.00 11.45 11.75 0.0M
2024-05-08 11.40 11.40 11.25 11.40 0.0M
2024-05-07 11.50 11.70 11.10 11.30 0.0M
2024-05-06 12.10 12.10 11.55 11.80 0.0M
2024-05-03 11.40 12.00 10.95 11.90 0.0M
2024-05-02 10.90 10.95 10.80 10.95 0.0M
2024-04-30 11.05 11.20 10.85 10.90 0.0M
2024-04-29 11.05 11.20 10.90 11.05 0.0M
2024-04-26 11.10 11.15 10.80 11.05 0.0M
2024-04-25 10.65 11.25 10.60 11.10 0.0M
2024-04-24 10.75 10.75 10.55 10.65 0.0M
2024-04-23 10.90 10.90 10.50 10.60 0.0M
2024-04-22 10.50 10.85 10.50 10.55 0.0M
2024-04-19 10.75 10.75 10.45 10.60 0.0M
2024-04-18 10.95 10.95 10.60 10.75 0.0M
2024-04-17 10.90 11.25 10.80 10.95 0.0M
2024-04-16 11.40 11.45 10.75 10.80 0.0M
2024-04-15 11.65 11.90 11.50 11.60 0.0M
2024-04-12 11.50 12.50 11.30 12.10 0.0M
2024-04-11 11.20 12.40 11.20 12.40 0.0M
2024-04-10 11.30 11.40 11.15 11.30 0.0M
2024-04-09 11.25 11.45 11.15 11.35 0.0M
2024-04-08 10.95 11.45 10.95 11.25 0.0M
2024-04-03 10.95 11.30 10.85 11.15 0.0M
2024-04-02 10.90 11.10 10.85 10.95 0.0M
2024-04-01 11.10 11.25 10.85 10.95 0.0M
2024-03-29 10.95 11.20 10.90 11.10 0.0M
2024-03-28 11.10 11.10 10.90 10.95 0.0M
2024-03-27 11.00 11.20 10.80 11.00 0.0M
2024-03-26 11.10 11.50 11.00 11.00 0.0M
2024-03-25 10.70 11.10 10.70 11.10 0.0M
2024-03-22 10.85 11.00 10.70 10.70 0.0M
2024-03-21 11.05 11.10 10.80 10.85 0.0M
2024-03-20 11.00 11.25 10.90 11.05 0.0M
2024-03-19 11.00 11.20 10.95 11.00 0.0M
2024-03-18 10.90 11.20 10.70 11.10 0.0M
2024-03-15 11.20 11.20 10.85 11.00 0.0M
2024-03-14 11.30 11.30 10.85 11.20 0.0M
2024-03-13 11.20 11.85 11.10 11.30 0.0M
2024-03-12 11.25 11.40 10.85 11.20 0.0M
2024-03-11 11.30 11.70 11.30 11.50 0.0M
2024-03-08 12.10 12.20 11.25 11.75 0.0M
2024-03-07 12.90 13.10 12.05 12.50 0.0M
2024-03-06 12.90 13.20 12.70 12.90 0.0M
2024-03-05 12.65 13.15 12.55 13.00 0.0M
2024-03-04 13.70 13.70 12.35 12.65 0.0M
2024-03-01 13.55 14.00 13.45 13.50 0.0M
2024-02-29 14.10 14.40 13.35 14.15 0.0M
2024-02-27 12.70 13.85 12.70 13.85 0.0M
2024-02-26 13.10 13.15 12.45 12.60 0.0M
2024-02-23 13.50 13.55 13.00 13.10 0.0M
2024-02-22 14.00 14.35 13.00 13.80 0.0M
2024-02-21 13.00 13.40 12.50 13.40 0.0M
2024-02-20 11.10 12.20 11.05 12.20 0.0M
2024-02-19 10.80 11.25 10.65 11.10 0.0M
2024-02-16 10.50 10.90 10.30 10.85 0.0M
2024-02-15 10.65 10.70 10.15 10.60 0.0M
2024-02-05 11.00 11.05 9.90 10.20 0.0M
2024-02-02 9.90 10.85 9.90 10.85 0.0M
2024-02-01 9.84 9.97 9.84 9.89 0.0M
2024-01-31 9.85 9.90 9.78 9.83 0.0M
2024-01-30 9.88 9.88 9.76 9.85 0.0M
2024-01-29 9.85 9.88 9.74 9.88 0.0M
2024-01-26 9.95 9.98 9.80 9.90 0.0M
2024-01-25 9.79 9.97 9.79 9.80 0.0M
2024-01-24 9.80 9.80 9.72 9.79 0.0M
2024-01-23 9.75 9.77 9.69 9.69 0.0M
2024-01-22 9.70 9.77 9.65 9.76 0.0M
2024-01-19 9.71 9.80 9.61 9.77 0.0M
2024-01-18 9.82 9.82 9.63 9.71 0.0M
2024-01-17 9.85 9.85 9.67 9.84 0.0M
2024-01-16 9.85 9.93 9.55 9.85 0.0M
2024-01-15 9.86 9.96 9.85 9.86 0.0M
2024-01-12 9.87 9.99 9.86 9.89 0.0M
2024-01-11 9.84 9.97 9.84 9.91 0.0M
2024-01-10 9.96 10.00 9.91 9.91 0.0M
2024-01-09 10.05 10.05 9.97 9.99 0.0M
2024-01-08 10.10 10.10 10.05 10.10 0.0M
2024-01-05 10.00 10.15 10.00 10.10 0.0M
2024-01-04 10.05 10.05 10.00 10.05 0.0M
2024-01-03 10.15 10.15 10.00 10.05 0.0M
2024-01-02 10.15 10.20 10.00 10.15 0.0M