Taiwan - Delayed Quote
TWD
Triocean Industrial Corporation Co., Ltd. (1472.TW)
88.90
-0.30
(-0.34%)
At close: October 30 at 1:30:32 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.40
89.40
88.20
88.90
88.90
22,000
Oct 29, 2026
89.50
90.00
89.20
89.20
89.20
132,000
Oct 28, 2026
88.90
89.50
88.90
89.00
89.00
17,000
Oct 27, 2026
88.30
89.20
88.10
88.30
88.30
63,000
Oct 23, 2026
88.60
88.60
88.60
88.60
88.60
-
Oct 22, 2026
88.80
88.90
88.30
88.60
88.60
30,001
Oct 21, 2026
88.80
88.90
88.10
88.10
88.10
44,000
Oct 20, 2026
88.20
88.90
88.10
88.30
88.30
38,000
Oct 19, 2026
88.20
89.30
88.10
88.90
88.90
55,000
Oct 16, 2026
88.90
89.30
88.90
89.30
89.30
16,000
Oct 15, 2026
88.30
89.30
88.00
88.30
88.30
106,000
Oct 14, 2026
89.00
90.00
89.00
89.30
89.30
23,000
Oct 13, 2026
88.20
90.90
86.30
88.60
88.60
165,001
Oct 12, 2026
89.00
89.50
88.20
88.40
88.40
55,000
Oct 8, 2026
89.50
89.90
89.00
89.70
89.70
29,000
Oct 7, 2026
89.20
90.80
89.00
89.00
89.00
54,000
Oct 6, 2026
87.80
88.70
86.90
88.50
88.50
116,000
Oct 5, 2026
87.50
88.00
86.90
86.90
86.90
65,016
Oct 2, 2026
88.80
89.90
87.20
87.50
87.50
118,000
Oct 1, 2026
88.80
88.80
88.20
88.80
88.80
103,000
Sep 30, 2026
89.00
89.00
88.00
88.80
88.80
81,000
Sep 29, 2026
88.50
88.60
88.10
88.10
88.10
25,024
Sep 24, 2026
87.40
88.30
87.40
88.00
88.00
16,002
Sep 23, 2026
87.50
88.50
87.50
88.10
88.10
41,000
Sep 22, 2026
87.10
88.00
87.00
87.10
87.10
47,008
Sep 21, 2026
85.90
88.40
85.90
87.30
87.30
129,001
Sep 18, 2026
87.00
87.70
86.90
87.40
87.40
102,001
Sep 17, 2026
87.10
87.90
87.10
87.50
87.50
14,200
Sep 16, 2026
87.80
88.00
87.50
87.80
87.80
22,000
Sep 15, 2026
88.60
89.10
87.50
88.30
88.30
25,000
Sep 14, 2026
89.50
89.50
89.50
89.50
89.50
-
Sep 11, 2026
89.50
89.50
89.50
89.50
89.50
-
Sep 10, 2026
90.30
90.30
88.80
89.50
89.50
7,000
Sep 9, 2026
88.30
90.10
88.30
89.50
89.50
30,000
Sep 8, 2026
88.60
90.00
88.60
90.00
90.00
102,000
Sep 7, 2026
90.60
90.60
90.40
90.50
90.50
11,000
Sep 4, 2026
89.50
90.90
88.50
89.90
89.90
27,000
Sep 3, 2026
88.80
88.80
88.20
88.20
88.20
12,000
Sep 2, 2026
88.50
88.60
88.50
88.60
88.60
11,000
Sep 1, 2026
90.00
90.00
88.50
88.50
88.50
15,193
Aug 31, 2026
88.50
90.00
87.50
90.00
90.00
49,051
Aug 28, 2026
89.50
89.50
89.50
89.50
89.50
-
Aug 27, 2026
89.50
89.80
87.30
89.50
89.50
81,000
Aug 26, 2026
88.80
88.80
88.20
88.20
88.20
4,000
Aug 25, 2026
87.60
88.80
87.30
88.80
88.80
103,000
Aug 24, 2026
87.20
88.00
87.20
87.50
87.50
41,000
Aug 21, 2026
87.50
87.60
87.50
87.60
87.60
2,000
Aug 20, 2026
88.00
89.00
87.50
87.50
87.50
99,000
Aug 19, 2026
88.50
88.50
87.40
87.40
87.40
29,000
Aug 18, 2026
89.00
89.10
88.50
88.50
88.50
10,379
Aug 17, 2026
89.00
89.20
89.00
89.20
89.20
2,000
Aug 14, 2026
89.00
89.70
89.00
89.00
89.00
125,772
Aug 13, 2026
88.30
89.90
88.30
89.00
89.00
54,039
Aug 12, 2026
88.90
89.50
88.90
89.50
89.50
2,060
Aug 11, 2026
87.70
89.00
87.70
89.00
89.00
12,001
Aug 10, 2026
88.50
88.90
87.80
88.90
88.90
5,000
Aug 7, 2026
87.00
88.80
86.90
88.80
88.80
29,000
Aug 6, 2026
87.70
88.50
87.70
88.50
88.50
5,000
Aug 5, 2026
88.10
89.10
88.00
88.00
88.00
16,000
Aug 4, 2026
88.20
89.80
85.10
89.50
89.50
46,050
Aug 3, 2026
88.10
88.90
88.00
88.40
88.40
15,030
Jul 31, 2026
91.00
91.00
88.60
89.60
89.60
89,000
Jul 30, 2026
89.00
89.00
89.00
89.00
89.00
-
Jul 29, 2026
90.00
90.00
86.60
89.00
89.00
95,000
Jul 28, 2026
88.00
89.40
88.00
89.40
89.40
6,000
Jul 27, 2026
89.40
89.40
89.40
89.40
89.40
1,000
Jul 24, 2026
87.80
90.00
87.80
89.50
89.50
101,000
Jul 23, 2026
87.60
89.30
87.60
89.00
89.00
59,000
Jul 22, 2026
87.00
89.00
87.00
88.40
88.40
24,000
Jul 21, 2026
87.50
89.50
87.50
88.40
88.40
44,000
Jul 20, 2026
87.80
89.70
87.60
89.00
89.00
74,001
Jul 17, 2026
88.10
90.00
88.10
88.70
88.70
192,000
Jul 16, 2026
90.50
90.50
87.90
89.60
89.60
125,000
Jul 15, 2026
87.50
90.80
87.50
90.50
90.50
44,456
Jul 14, 2026
88.10
88.10
86.00
86.90
86.90
37,000
Jul 13, 2026
86.80
87.80
86.00
86.80
86.80
41,000
Jul 9, 2026
87.00
88.50
87.00
88.50
88.50
30,000
Jul 8, 2026
87.80
88.50
87.60
87.60
87.60
145,005
Jul 7, 2026
87.90
88.20
87.50
88.00
88.00
38,000
Jul 6, 2026
87.80
88.40
87.70
87.90
87.90
36,000
Jul 3, 2026
87.40
87.60
86.40
87.60
87.60
33,340
Jul 2, 2026
86.90
87.60
86.90
87.60
87.60
21,000
Jul 1, 2026
88.60
88.60
86.50
87.40
87.40
35,001
Jun 30, 2026
89.50
89.80
86.30
88.80
88.80
67,010
Jun 29, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
84.50
89.90
82.30
89.90
89.90
76,292
Jun 26, 2026
90.50
92.60
90.00
90.50
84.50
139,010
Jun 25, 2026
89.40
90.10
88.80
90.00
84.03
41,000
Jun 24, 2026
88.60
89.60
88.60
89.40
83.47
38,010
Jun 23, 2026
89.90
89.90
89.00
89.00
83.10
18,174
Jun 22, 2026
90.00
91.00
88.60
88.60
82.73
86,053
Jun 18, 2026
91.10
91.10
89.00
91.00
84.97
94,000
Jun 17, 2026
91.50
91.50
89.80
91.00
84.97
38,000
Jun 16, 2026
91.00
91.00
88.20
90.90
84.87
47,000
Jun 15, 2026
90.20
90.50
89.40
90.10
84.13
25,024
Jun 12, 2026
90.00
90.40
89.00
90.40
84.41
16,322
Jun 11, 2026
89.50
89.50
87.00
88.10
82.26
63,580
Jun 10, 2026
88.60
89.10
88.50
88.90
83.01
133,033
Jun 9, 2026
87.80
89.10
87.80
88.50
82.63
13,010
Jun 8, 2026
89.90
89.90
89.00
89.10
83.19
7,000
Jun 5, 2026
89.90
90.50
89.90
90.10
84.13
168,000
Jun 4, 2026
90.50
91.00
90.00
91.00
84.97
70,003
Jun 3, 2026
89.00
90.40
87.00
90.00
84.03
26,050
Jun 2, 2026
90.00
90.50
90.00
90.00
84.03
11,000
Jun 1, 2026
89.80
90.90
89.80
90.00
84.03
78,000
May 29, 2026
89.60
91.00
89.10
90.00
84.03
42,000
May 28, 2026
89.90
91.00
89.10
90.50
84.50
56,000
May 27, 2026
89.90
90.00
89.50
89.50
83.57
9,000
May 26, 2026
89.50
89.90
87.60
89.90
83.94
5,000
May 25, 2026
89.70
90.00
89.00
89.50
83.57
18,000
May 22, 2026
88.90
89.50
88.90
89.50
83.57
5,290
May 21, 2026
88.80
88.80
88.80
88.80
82.91
-
May 20, 2026
89.50
90.00
88.80
88.80
82.91
12,000
May 19, 2026
88.50
88.50
88.50
88.50
82.63
5,000
May 18, 2026
89.70
89.70
88.50
88.50
82.63
17,000
May 15, 2026
89.60
89.60
89.60
89.60
83.66
4,007
May 14, 2026
89.20
89.20
89.20
89.20
83.29
9,001
May 13, 2026
90.40
90.50
89.10
89.10
83.19
10,000
May 12, 2026
89.10
90.80
88.80
89.20
83.29
21,000
May 11, 2026
90.00
90.90
89.40
90.90
84.87
12,002
May 8, 2026
91.30
91.30
89.90
91.20
85.15
17,002
May 7, 2026
91.00
91.40
90.50
91.30
85.25
35,217
May 6, 2026
90.70
90.90
89.60
90.50
84.50
9,324
May 5, 2026
89.00
90.00
89.00
90.00
84.03
9,000
May 4, 2026
90.40
90.40
89.00
89.10
83.19
11,000
Apr 30, 2026
89.90
90.70
89.30
89.30
83.38
29,002
Apr 29, 2026
89.60
91.30
89.10
89.70
83.75
13,131
Apr 28, 2026
93.50
93.50
91.30
91.30
85.25
10,109
Apr 27, 2026
94.00
94.30
93.30
93.30
87.11
6,000
Apr 24, 2026
93.70
94.40
93.60
94.40
88.14
3,577
Apr 23, 2026
94.20
95.20
92.70
95.00
88.70
59,000
Apr 22, 2026
95.10
95.20
93.50
95.00
88.70
53,020
Apr 21, 2026
94.50
98.00
94.50
96.40
90.01
83,011
Apr 20, 2026
92.30
95.70
92.30
94.60
88.33
41,259
Apr 17, 2026
95.50
95.50
95.00
95.40
89.08
7,002
Apr 16, 2026
96.00
96.00
94.60
94.90
88.61
12,000
Apr 15, 2026
95.50
96.40
94.90
95.40
89.08
27,000
Apr 14, 2026
94.20
95.40
93.30
95.40
89.08
48,005
Apr 13, 2026
95.00
96.00
95.00
95.10
88.80
34,002
Apr 10, 2026
96.40
96.40
95.00
95.00
88.70
14,006
Apr 9, 2026
96.10
96.90
96.00
96.40
90.01
19,000
Apr 8, 2026
95.20
96.90
95.10
96.00
89.64
17,134
Apr 7, 2026
95.00
95.10
95.00
95.10
88.80
4,115
Apr 2, 2026
95.70
96.50
94.30
95.90
89.54
19,000
Apr 1, 2026
96.50
97.00
94.60
95.70
89.36
22,589
Mar 31, 2026
96.50
96.50
95.00
95.00
88.70
9,000
Mar 30, 2026
95.10
95.80
95.10
95.70
89.36
15,002
Mar 27, 2026
97.20
97.20
95.30
96.80
90.38
58,000
Mar 26, 2026
95.50
96.00
95.50
95.80
89.45
10,000
Mar 25, 2026
97.20
97.20
96.80
97.00
90.57
10,000
Mar 24, 2026
95.00
96.80
94.80
96.70
90.29
14,001
Mar 23, 2026
94.20
98.40
94.20
96.60
90.20
26,032
Mar 20, 2026
95.50
97.30
95.50
96.20
89.82
145,000
Mar 19, 2026
97.90
99.10
96.30
96.70
90.29
267,129
Mar 18, 2026
93.90
96.00
93.50
95.90
89.54
180,000
Mar 17, 2026
91.80
93.50
91.80
93.50
87.30
90,300
Mar 16, 2026
91.80
92.20
91.50
92.00
85.90
189,010
Mar 13, 2026
91.80
91.90
91.30
91.30
85.25
101,000
Mar 12, 2026
91.30
91.80
91.30
91.60
85.53
25,916
Mar 11, 2026
92.40
92.40
90.80
91.90
85.81
71,000
Mar 10, 2026
90.40
92.10
90.30
91.10
85.06
95,075
Mar 9, 2026
90.20
91.60
89.80
90.30
84.31
93,001
Mar 6, 2026
90.70
90.80
89.10
90.20
84.22
8,000
Mar 5, 2026
92.50
92.50
89.00
89.00
83.10
27,001
Mar 4, 2026
89.00
91.00
88.90
89.50
83.57
24,001
Mar 3, 2026
89.00
91.20
89.00
90.50
84.50
42,000
Mar 2, 2026
85.80
90.40
85.80
88.90
83.01
36,000
Feb 26, 2026
90.70
92.80
90.40
91.00
84.97
251,325
Feb 25, 2026
89.90
90.40
89.50
90.40
84.41
15,290
Feb 24, 2026
91.00
91.80
90.10
90.10
84.13
16,000
Feb 23, 2026
90.40
91.60
90.20
90.60
84.59
30,000
Feb 11, 2026
90.60
91.30
90.20
90.40
84.41
97,008
Feb 10, 2026
91.20
91.20
90.60
90.60
84.59
4,000
Feb 9, 2026
90.10
91.70
90.10
91.20
85.15
72,007
Feb 6, 2026
89.60
90.80
89.60
90.00
84.03
14,001
Feb 5, 2026
89.50
90.10
89.50
89.60
83.66
43,000
Feb 4, 2026
88.40
89.10
88.40
89.10
83.19
18,002
Feb 3, 2026
87.60
89.80
87.60
87.60
81.79
3,000
Feb 2, 2026
87.10
87.20
86.70
87.20
81.42
36,166
Jan 30, 2026
86.50
86.90
86.50
86.90
81.14
10,000
Jan 29, 2026
87.50
87.50
87.20
87.20
81.42
5,000
Jan 28, 2026
87.20
87.50
87.00
87.50
81.70
38,000
Jan 27, 2026
87.30
87.30
86.70
87.20
81.42
18,150
Jan 26, 2026
87.50
87.50
87.00
87.00
81.23
17,000
Jan 23, 2026
87.00
88.30
86.90
88.30
82.45
7,226
Jan 22, 2026
87.10
88.50
86.70
88.50
82.63
33,169
Jan 21, 2026
87.60
88.00
87.00
87.90
82.07
16,000
Jan 20, 2026
88.00
90.80
85.00
87.60
81.79
161,001
Jan 19, 2026
90.00
90.00
88.90
89.20
83.29
9,001
Jan 16, 2026
91.00
92.70
88.40
89.90
83.94
35,015
Jan 15, 2026
90.00
90.00
88.50
89.10
83.19
17,648
Jan 14, 2026
88.60
90.30
88.60
89.20
83.29
20,012
Jan 13, 2026
88.10
88.50
88.10
88.30
82.45
4,000
Jan 12, 2026
90.20
90.20
88.10
88.10
82.26
19,018
Jan 9, 2026
90.00
90.80
88.60
90.10
84.13
139,200
Jan 8, 2026
87.80
90.70
87.60
89.20
83.29
173,000
Jan 7, 2026
87.60
87.90
87.50
87.60
81.79
40,000
Jan 6, 2026
87.50
88.80
87.50
87.80
81.98
42,012
Jan 5, 2026
88.30
89.80
87.70
87.80
81.98
39,000
Jan 2, 2026
88.00
88.10
87.50
88.10
82.26
27,000
Dec 31, 2025
87.80
88.00
87.50
88.00
82.17
18,000
Dec 30, 2025
88.30
88.30
87.70
87.80
81.98
53,005
Dec 29, 2025
88.50
88.60
88.20
88.30
82.45
40,010
Dec 26, 2025
88.50
89.00
88.50
88.60
82.73
79,016
Dec 24, 2025
89.10
89.10
88.60
88.80
82.91
47,000
Dec 23, 2025
89.20
89.30
89.10
89.10
83.19
14,000
Dec 22, 2025
89.90
89.90
89.20
89.20
83.29
22,924
Dec 19, 2025
89.80
89.80
89.20
89.20
83.29
30,012
Dec 18, 2025
89.80
89.80
89.10
89.30
83.38
107,062
Dec 17, 2025
89.80
90.00
89.50
89.70
83.75
24,060
Dec 16, 2025
89.50
90.00
89.50
89.80
83.85
27,000
Dec 15, 2025
89.60
90.20
89.60
90.00
84.03
61,000
Dec 12, 2025
90.20
90.30
90.00
90.10
84.13
42,066
Dec 11, 2025
91.70
91.70
90.20
90.20
84.22
45,192
Dec 10, 2025
90.50
91.00
90.50
90.50
84.50
26,000
Dec 9, 2025
90.80
91.20
90.80
91.20
85.15
25,000
Dec 8, 2025
91.00
91.00
90.50
90.70
84.69
25,121
Dec 5, 2025
90.80
91.00
90.70
90.70
84.69
10,000
Dec 4, 2025
93.80
93.80
90.80
90.80
84.78
11,811
Dec 3, 2025
95.00
95.00
90.90
90.90
84.87
27,001
Dec 2, 2025
92.80
92.80
91.10
91.10
85.06
24,000
Dec 1, 2025
91.70
91.70
91.00
91.00
84.97
30,033
Nov 28, 2025
91.80
91.90
91.70
91.70
85.62
33,780
Nov 27, 2025
91.50
91.80
91.50
91.80
85.71
32,355
Nov 26, 2025
91.30
92.30
91.30
91.30
85.25
59,000
Nov 25, 2025
90.90
91.10
90.90
91.10
85.06
3,000
Nov 24, 2025
93.00
93.60
90.90
91.40
85.34
35,000
Nov 21, 2025
90.40
90.70
90.30
90.70
84.69
7,000
Nov 20, 2025
91.80
91.80
91.00
91.60
85.53
6,000
Nov 19, 2025
90.30
91.80
90.20
91.80
85.71
12,150
Nov 18, 2025
91.00
91.00
90.50
90.90
84.87
39,000
Nov 17, 2025
90.10
91.30
90.10
90.90
84.87
6,000
Nov 14, 2025
90.90
92.00
90.70
91.60
85.53
45,162
Nov 13, 2025
91.30
91.90
91.20
91.30
85.25
10,172
Nov 12, 2025
90.30
92.50
90.20
92.50
86.37
38,030
Nov 11, 2025
90.90
91.00
90.40
91.00
84.97
19,032
Nov 10, 2025
90.10
90.20
90.10
90.20
84.22
5,000
Nov 7, 2025
90.30
90.60
90.20
90.60
84.59
15,000
Nov 6, 2025
90.30
90.70
90.20
90.70
84.69
10,000
Nov 5, 2025
90.50
91.20
90.30
90.30
84.31
14,000
Nov 4, 2025
92.00
92.90
90.50
90.50
84.50
10,000
Nov 3, 2025
90.20
91.50
90.10
91.50
85.43
15,005
Oct 31, 2025
90.10
91.40
90.10
91.40
85.34
109,372
Oct 30, 2025
90.70
91.30
90.50
90.50
84.50
37,000
