Triocean Industrial Corporation Co., Ltd. (1472.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 77.50 | 77.50 | 73.90 | 73.90 | 73.90 | 209,041 |
| 22 May 2024 | 77.60 | 77.60 | 76.90 | 77.40 | 77.40 | 57,001 |
| 21 May 2024 | 77.40 | 77.60 | 77.40 | 77.60 | 77.60 | 24,000 |
| 20 May 2024 | 78.40 | 78.70 | 77.00 | 77.20 | 77.20 | 152,013 |
| 17 May 2024 | 78.10 | 78.20 | 77.70 | 78.10 | 78.10 | 51,000 |
| 16 May 2024 | 78.60 | 79.00 | 77.80 | 78.10 | 78.10 | 104,000 |
| 15 May 2024 | 78.70 | 79.00 | 78.60 | 78.60 | 78.60 | 37,035 |
| 14 May 2024 | 78.70 | 79.70 | 78.70 | 78.90 | 78.90 | 26,000 |
| 13 May 2024 | 79.80 | 79.80 | 77.30 | 78.70 | 78.70 | 106,000 |
| 10 May 2024 | 79.50 | 80.40 | 78.80 | 79.80 | 79.80 | 67,500 |
| 09 May 2024 | 80.30 | 80.50 | 78.80 | 80.00 | 80.00 | 96,000 |
| 08 May 2024 | 82.40 | 82.40 | 81.00 | 81.10 | 81.10 | 20,000 |
| 07 May 2024 | 82.50 | 82.50 | 80.90 | 81.70 | 81.70 | 48,000 |
| 06 May 2024 | 84.00 | 85.00 | 81.30 | 81.90 | 81.90 | 99,645 |
| 03 May 2024 | 84.40 | 84.40 | 82.00 | 82.00 | 82.00 | 95,098 |
| 02 May 2024 | 81.50 | 84.10 | 81.10 | 83.60 | 83.60 | 143,500 |
| 30 Apr 2024 | 80.50 | 81.20 | 80.20 | 81.00 | 81.00 | 24,000 |
| 29 Apr 2024 | 80.30 | 81.30 | 80.30 | 80.80 | 80.80 | 42,000 |
| 26 Apr 2024 | 82.80 | 84.70 | 80.30 | 80.30 | 80.30 | 72,077 |
| 25 Apr 2024 | 81.40 | 83.10 | 81.20 | 82.30 | 82.30 | 121,170 |
| 24 Apr 2024 | 79.40 | 81.50 | 79.00 | 81.40 | 81.40 | 88,275 |
| 23 Apr 2024 | 80.30 | 80.30 | 76.60 | 79.80 | 79.80 | 102,198 |
| 22 Apr 2024 | 79.00 | 81.50 | 79.00 | 79.80 | 79.80 | 154,001 |
| 19 Apr 2024 | 83.80 | 84.10 | 75.00 | 79.00 | 79.00 | 213,000 |
| 18 Apr 2024 | 76.70 | 83.00 | 76.70 | 81.20 | 81.20 | 312,020 |
| 17 Apr 2024 | 75.40 | 77.10 | 74.30 | 76.60 | 76.60 | 159,303 |
| 16 Apr 2024 | 73.90 | 75.00 | 71.50 | 74.50 | 74.50 | 93,000 |
| 15 Apr 2024 | 73.10 | 74.90 | 71.70 | 74.50 | 74.50 | 159,000 |
| 12 Apr 2024 | 73.50 | 73.50 | 72.10 | 72.20 | 72.20 | 79,000 |
| 11 Apr 2024 | 74.00 | 76.30 | 73.10 | 73.60 | 73.60 | 65,000 |
| 10 Apr 2024 | 77.00 | 77.00 | 72.80 | 73.00 | 73.00 | 129,010 |
| 09 Apr 2024 | 74.00 | 74.80 | 72.70 | 72.90 | 72.90 | 112,117 |
| 08 Apr 2024 | 71.20 | 73.30 | 71.20 | 72.50 | 72.50 | 86,000 |
| 03 Apr 2024 | 74.60 | 74.60 | 73.20 | 73.50 | 73.50 | 72,020 |
| 02 Apr 2024 | 72.10 | 77.00 | 72.10 | 74.60 | 74.60 | 210,568 |
| 01 Apr 2024 | 72.20 | 74.50 | 71.00 | 71.70 | 71.70 | 202,000 |
| 29 Mar 2024 | 71.70 | 72.80 | 71.70 | 72.00 | 72.00 | 50,000 |
| 28 Mar 2024 | 75.30 | 75.60 | 71.40 | 72.00 | 72.00 | 108,903 |
| 27 Mar 2024 | 78.00 | 78.00 | 75.50 | 75.60 | 75.60 | 25,003 |
| 26 Mar 2024 | 76.10 | 76.50 | 74.90 | 75.80 | 75.80 | 83,212 |
| 25 Mar 2024 | 77.00 | 78.40 | 76.10 | 76.10 | 76.10 | 35,200 |
| 22 Mar 2024 | 80.80 | 80.80 | 76.00 | 76.30 | 76.30 | 82,452 |
| 21 Mar 2024 | 78.80 | 78.80 | 75.90 | 76.40 | 76.40 | 199,003 |
| 20 Mar 2024 | 75.10 | 77.60 | 75.10 | 77.10 | 77.10 | 125,371 |
| 19 Mar 2024 | 73.40 | 75.40 | 73.40 | 74.60 | 74.60 | 93,201 |
| 18 Mar 2024 | 70.50 | 74.20 | 70.50 | 72.80 | 72.80 | 265,718 |
| 15 Mar 2024 | 68.00 | 72.50 | 68.00 | 71.00 | 71.00 | 180,150 |
| 14 Mar 2024 | 72.20 | 73.90 | 70.70 | 71.40 | 71.40 | 367,589 |
| 13 Mar 2024 | 80.50 | 80.60 | 75.50 | 76.80 | 76.80 | 199,087 |
| 12 Mar 2024 | 82.10 | 82.30 | 79.40 | 80.90 | 80.90 | 112,093 |
| 11 Mar 2024 | 80.40 | 83.10 | 80.40 | 82.20 | 82.20 | 94,580 |
| 08 Mar 2024 | 87.00 | 87.00 | 78.90 | 80.10 | 80.10 | 234,005 |
| 07 Mar 2024 | 86.10 | 87.50 | 85.00 | 85.60 | 85.60 | 270,235 |
| 06 Mar 2024 | 82.50 | 84.50 | 81.10 | 84.20 | 84.20 | 227,330 |
| 05 Mar 2024 | 79.20 | 81.60 | 78.70 | 80.90 | 80.90 | 282,243 |
| 04 Mar 2024 | 74.80 | 81.00 | 74.80 | 76.30 | 76.30 | 305,700 |
| 01 Mar 2024 | 72.50 | 74.90 | 72.50 | 73.70 | 73.70 | 199,125 |
| 29 Feb 2024 | 68.30 | 71.90 | 68.30 | 70.60 | 70.60 | 173,003 |
| 27 Feb 2024 | 69.20 | 69.50 | 68.30 | 68.30 | 68.30 | 70,001 |
| 26 Feb 2024 | 69.00 | 69.70 | 68.90 | 69.10 | 69.10 | 105,005 |
| 23 Feb 2024 | 68.80 | 68.90 | 68.50 | 68.60 | 68.60 | 37,104 |
| 22 Feb 2024 | 68.60 | 68.90 | 67.80 | 68.50 | 68.50 | 51,785 |
| 21 Feb 2024 | 68.70 | 69.40 | 67.00 | 68.50 | 68.50 | 93,003 |
| 20 Feb 2024 | 69.90 | 70.00 | 67.80 | 68.70 | 68.70 | 99,019 |
| 19 Feb 2024 | 69.20 | 72.50 | 68.60 | 69.60 | 69.60 | 308,000 |
| 16 Feb 2024 | 63.50 | 68.50 | 63.10 | 68.50 | 68.50 | 245,754 |
| 15 Feb 2024 | 63.00 | 64.40 | 63.00 | 63.60 | 63.60 | 70,000 |
| 05 Feb 2024 | 63.20 | 63.20 | 62.10 | 62.80 | 62.80 | 22,020 |
| 02 Feb 2024 | 62.70 | 63.70 | 62.70 | 63.30 | 63.30 | 42,000 |
| 01 Feb 2024 | 63.80 | 64.20 | 62.40 | 62.70 | 62.70 | 51,290 |
| 31 Jan 2024 | 62.80 | 62.90 | 61.40 | 62.90 | 62.90 | 71,185 |
| 30 Jan 2024 | 60.30 | 64.20 | 60.30 | 61.00 | 61.00 | 162,100 |
| 29 Jan 2024 | 60.40 | 61.00 | 59.70 | 60.70 | 60.70 | 52,220 |
| 26 Jan 2024 | 61.20 | 61.20 | 60.30 | 60.30 | 60.30 | 39,010 |
| 25 Jan 2024 | 59.80 | 61.60 | 59.80 | 60.30 | 60.30 | 66,280 |
| 24 Jan 2024 | 59.60 | 60.30 | 59.60 | 59.80 | 59.80 | 19,000 |
| 23 Jan 2024 | 59.60 | 60.10 | 59.30 | 60.00 | 60.00 | 60,803 |
| 22 Jan 2024 | 61.50 | 61.60 | 58.60 | 59.50 | 59.50 | 74,002 |
| 19 Jan 2024 | 62.50 | 62.50 | 61.50 | 61.70 | 61.70 | 21,014 |
| 18 Jan 2024 | 62.30 | 63.40 | 61.50 | 61.50 | 61.50 | 101,000 |
| 17 Jan 2024 | 62.90 | 64.60 | 61.30 | 61.70 | 61.70 | 247,100 |
| 16 Jan 2024 | 60.70 | 63.70 | 60.40 | 61.50 | 61.50 | 213,186 |
| 15 Jan 2024 | 61.10 | 62.10 | 60.10 | 60.10 | 60.10 | 31,200 |
| 12 Jan 2024 | 61.50 | 61.50 | 59.40 | 60.10 | 60.10 | 26,000 |
| 11 Jan 2024 | 63.80 | 64.80 | 60.50 | 60.50 | 60.50 | 112,115 |
| 10 Jan 2024 | 60.20 | 60.20 | 59.30 | 59.90 | 59.90 | 35,050 |
| 09 Jan 2024 | 60.70 | 60.90 | 59.30 | 60.70 | 60.70 | 15,000 |
| 08 Jan 2024 | 59.90 | 61.70 | 59.00 | 60.90 | 60.90 | 60,000 |
| 05 Jan 2024 | 58.50 | 59.90 | 56.00 | 59.00 | 59.00 | 300,000 |
| 04 Jan 2024 | 58.60 | 60.40 | 58.60 | 59.40 | 59.40 | 36,000 |
| 03 Jan 2024 | 59.00 | 60.70 | 59.00 | 60.30 | 60.30 | 33,000 |
| 02 Jan 2024 | 61.60 | 62.00 | 58.10 | 59.70 | 59.70 | 142,000 |
| 29 Dec 2023 | 63.30 | 63.30 | 61.60 | 61.60 | 61.60 | 42,018 |
| 28 Dec 2023 | 62.60 | 63.80 | 62.60 | 63.50 | 63.50 | 23,582 |
| 27 Dec 2023 | 63.60 | 64.90 | 63.10 | 63.10 | 63.10 | 15,000 |
| 26 Dec 2023 | 62.50 | 63.50 | 62.50 | 62.90 | 62.90 | 37,711 |
| 25 Dec 2023 | 67.80 | 67.80 | 62.00 | 62.50 | 62.50 | 150,050 |
| 22 Dec 2023 | 65.50 | 68.00 | 65.50 | 66.40 | 66.40 | 59,000 |
| 21 Dec 2023 | 65.50 | 65.80 | 64.80 | 64.90 | 64.90 | 43,000 |
| 20 Dec 2023 | 67.10 | 67.30 | 65.50 | 65.80 | 65.80 | 86,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.