Trio-Tech

TRT
🏛️ usa →
6.26
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.81 13.64 11.66 13.43 0.7M
2021-12-30 12.19 12.73 11.63 11.76 0.3M
2021-12-29 11.46 12.74 11.40 12.19 0.5M
2021-12-28 12.60 12.60 11.40 11.57 0.5M
2021-12-27 12.49 13.23 11.93 12.62 0.5M
2021-12-23 12.82 13.35 11.86 12.54 0.7M
2021-12-22 10.91 13.73 10.40 12.82 2.3M
2021-12-21 9.56 11.15 9.32 10.91 1.0M
2021-12-20 9.06 9.42 8.77 9.21 0.2M
2021-12-17 8.74 9.49 8.53 9.19 0.2M
2021-12-16 9.34 9.85 8.53 8.99 0.4M
2021-12-15 8.01 9.60 7.62 9.42 0.5M
2021-12-14 8.09 8.26 7.70 8.08 0.2M
2021-12-13 8.72 8.90 8.01 8.36 0.3M
2021-12-10 9.01 9.36 8.42 8.61 0.2M
2021-12-09 9.61 9.72 8.65 8.94 0.2M
2021-12-08 9.05 9.69 8.88 9.46 0.2M
2021-12-07 8.00 9.37 7.75 9.00 0.6M
2021-12-06 7.62 7.98 7.35 7.77 0.5M
2021-12-03 8.72 8.72 7.40 7.80 0.3M
2021-12-02 8.29 8.79 8.08 8.53 0.4M
2021-12-01 9.26 9.31 8.25 8.41 0.5M
2021-11-30 9.82 10.45 8.62 8.77 0.7M
2021-11-29 9.96 10.50 9.54 10.07 0.5M
2021-11-26 10.44 10.48 9.19 9.71 0.6M
2021-11-24 8.81 11.08 8.55 10.75 2.2M
2021-11-23 8.49 9.23 8.14 8.85 0.5M
2021-11-22 9.14 10.48 8.36 8.82 2.3M
2021-11-19 8.93 9.08 8.31 9.05 0.9M
2021-11-18 8.83 9.50 8.15 9.01 1.1M
2021-11-17 8.15 10.24 8.12 9.10 5.9M
2021-11-16 6.27 9.09 6.27 8.77 7.0M
2021-11-15 4.80 7.87 4.79 6.73 12.4M
2021-11-12 4.67 4.95 4.67 4.95 0.0M
2021-11-11 4.65 4.80 4.65 4.73 0.0M
2021-11-10 4.67 4.77 4.65 4.69 0.0M
2021-11-09 4.63 4.80 4.63 4.79 0.0M
2021-11-08 4.66 4.79 4.62 4.74 0.0M
2021-11-05 4.68 4.77 4.59 4.74 0.0M
2021-11-04 4.78 4.99 4.66 4.70 0.1M
2021-11-03 4.52 4.65 4.52 4.64 0.0M
2021-11-02 4.45 4.66 4.45 4.66 0.0M
2021-11-01 4.69 4.70 4.51 4.67 0.0M
2021-10-29 4.51 4.80 4.48 4.50 0.0M
2021-10-27 4.39 4.46 4.38 4.40 0.0M
2021-10-26 4.42 4.50 4.36 4.40 0.0M
2021-10-25 4.47 4.49 4.44 4.49 0.0M
2021-10-22 4.50 4.81 4.44 4.44 0.0M
2021-10-21 4.55 4.82 4.41 4.47 0.1M
2021-10-20 4.53 4.64 4.44 4.50 0.0M
2021-10-19 4.48 4.67 4.48 4.64 0.0M
2021-10-18 4.53 4.64 4.42 4.49 0.0M
2021-10-15 4.43 4.60 4.43 4.54 0.0M
2021-10-14 4.59 4.67 4.52 4.66 0.0M
2021-10-13 4.51 4.59 4.51 4.54 0.0M
2021-10-12 4.50 4.59 4.44 4.59 0.0M
2021-10-11 4.44 4.55 4.26 4.50 0.0M
2021-10-08 4.55 4.75 4.44 4.60 0.1M
2021-10-07 4.49 4.57 4.41 4.43 0.0M
2021-10-06 4.42 4.52 4.41 4.51 0.0M
2021-10-05 4.38 4.52 4.38 4.42 0.0M
2021-10-04 4.35 4.51 4.35 4.42 0.0M
2021-10-01 4.30 4.60 4.30 4.48 0.0M
2021-09-30 4.40 4.69 4.17 4.22 0.0M
2021-09-29 4.16 4.66 4.16 4.35 0.1M
2021-09-28 4.33 4.35 4.16 4.16 0.0M
2021-09-27 4.38 4.45 4.29 4.35 0.0M
2021-09-24 4.34 4.42 4.15 4.26 0.0M
2021-09-23 4.33 4.38 4.17 4.35 0.0M
2021-09-22 4.33 4.36 4.24 4.24 0.0M
2021-09-21 4.15 4.39 4.15 4.39 0.0M
2021-09-20 4.38 4.43 4.01 4.14 0.0M
2021-09-17 4.61 4.61 4.36 4.44 0.0M
2021-09-16 4.60 4.67 4.33 4.38 0.0M
2021-09-15 4.51 4.62 4.42 4.50 0.0M
2021-09-14 4.54 4.76 4.51 4.56 0.0M
2021-09-13 4.70 4.70 4.52 4.58 0.0M
2021-09-10 4.61 5.00 4.60 4.60 0.1M
2021-09-09 4.62 4.69 4.59 4.62 0.0M
2021-09-08 4.53 4.77 4.49 4.77 0.0M
2021-09-07 4.71 4.72 4.53 4.53 0.0M
2021-09-03 4.79 4.79 4.63 4.63 0.0M
2021-09-02 4.50 4.72 4.47 4.60 0.0M
2021-09-01 4.37 4.60 4.09 4.46 0.0M
2021-08-31 4.55 4.64 4.48 4.52 0.0M
2021-08-30 4.60 4.65 4.50 4.50 0.0M
2021-08-27 4.50 4.55 4.43 4.55 0.0M
2021-08-26 4.50 4.54 4.50 4.50 0.0M
2021-08-25 4.48 4.61 4.41 4.57 0.0M
2021-08-24 4.32 4.42 4.22 4.38 0.0M
2021-08-23 4.16 4.32 4.12 4.32 0.0M
2021-08-20 4.06 4.14 4.01 4.14 0.0M
2021-08-19 3.96 4.14 3.86 4.14 0.0M
2021-08-18 4.13 4.15 3.95 3.96 0.0M
2021-08-17 4.15 4.15 4.01 4.03 0.0M
2021-08-16 4.26 4.33 4.12 4.21 0.0M
2021-08-13 4.44 4.45 4.33 4.35 0.0M
2021-08-12 4.45 4.46 4.30 4.35 0.0M
2021-08-11 4.46 4.52 4.32 4.46 0.0M
2021-08-10 4.38 4.48 4.30 4.48 0.0M
2021-08-09 4.32 4.49 4.25 4.34 0.0M
2021-08-06 4.55 4.55 4.32 4.32 0.1M
2021-08-05 4.84 4.84 4.47 4.50 0.1M
2021-08-04 4.81 4.90 4.60 4.78 0.1M
2021-08-03 4.89 4.89 4.78 4.80 0.0M
2021-08-02 4.95 4.95 4.77 4.80 0.0M
2021-07-30 4.85 4.99 4.80 4.86 0.0M
2021-07-29 4.76 5.00 4.74 4.81 0.0M
2021-07-28 4.94 4.94 4.71 4.85 0.0M
2021-07-27 4.81 5.02 4.70 4.99 0.0M
2021-07-26 5.00 5.00 4.81 4.81 0.0M
2021-07-23 4.98 5.06 4.86 5.06 0.0M
2021-07-22 4.84 5.10 4.71 5.00 0.2M
2021-07-21 4.68 4.92 4.68 4.84 0.0M
2021-07-20 4.70 4.75 4.64 4.67 0.0M
2021-07-19 4.67 4.81 4.67 4.70 0.0M
2021-07-16 4.85 4.85 4.72 4.72 0.0M
2021-07-15 4.93 4.93 4.70 4.81 0.1M
2021-07-14 5.21 5.21 4.86 4.87 0.0M
2021-07-13 5.00 5.24 4.90 4.95 0.2M
2021-07-12 5.10 5.31 5.04 5.04 0.1M
2021-07-09 5.12 5.32 4.99 5.10 0.1M
2021-07-08 5.06 5.25 5.00 5.12 0.0M
2021-07-07 5.17 5.20 4.99 5.16 0.0M
2021-07-06 5.00 5.17 4.83 5.09 0.1M
2021-07-02 5.04 5.13 4.94 5.01 0.0M
2021-07-01 5.00 5.08 4.95 5.06 0.0M
2021-06-30 5.07 5.20 4.86 5.03 0.1M
2021-06-29 5.04 5.34 4.98 5.20 0.1M
2021-06-28 5.29 5.29 5.01 5.14 0.1M
2021-06-25 5.29 5.30 5.08 5.18 0.1M
2021-06-24 5.38 5.51 5.02 5.24 0.2M
2021-06-23 5.36 5.44 5.16 5.27 0.1M
2021-06-22 5.20 5.26 5.01 5.10 0.0M
2021-06-21 5.19 5.23 4.96 5.17 0.0M
2021-06-18 5.52 5.60 5.11 5.11 0.2M
2021-06-17 5.50 5.65 5.47 5.48 0.0M
2021-06-16 5.59 5.59 5.40 5.47 0.0M
2021-06-15 5.70 5.70 5.50 5.60 0.0M
2021-06-14 5.70 5.87 5.58 5.70 0.0M
2021-06-11 5.60 5.98 5.50 5.70 0.2M
2021-06-10 5.91 5.97 5.58 5.60 0.1M
2021-06-09 6.75 6.80 5.86 5.91 0.2M
2021-06-08 6.53 6.75 6.23 6.62 0.4M
2021-06-07 6.20 6.68 6.02 6.48 0.3M
2021-06-04 5.52 6.18 5.52 6.10 0.5M
2021-06-03 5.18 6.15 5.18 5.60 0.5M
2021-06-02 5.26 5.38 5.17 5.26 0.0M
2021-06-01 5.25 5.40 5.08 5.33 0.1M
2021-05-28 5.27 5.79 5.21 5.32 0.2M
2021-05-27 5.28 5.60 5.12 5.21 0.2M
2021-05-26 5.19 5.29 5.11 5.20 0.0M
2021-05-25 5.34 5.75 4.93 5.19 0.2M
2021-05-24 5.12 5.27 5.12 5.25 0.0M
2021-05-21 5.18 5.22 4.95 4.99 0.0M
2021-05-20 5.21 5.64 5.03 5.25 0.3M
2021-05-19 4.88 6.43 4.88 5.25 1.2M
2021-05-18 4.97 5.31 4.97 5.15 0.0M
2021-05-17 5.05 5.16 4.74 4.89 0.0M
2021-05-14 5.00 5.30 4.75 5.04 0.1M
2021-05-13 4.76 4.86 4.74 4.80 0.0M
2021-05-12 4.78 4.88 4.73 4.84 0.0M
2021-05-11 4.80 4.91 4.70 4.80 0.0M
2021-05-10 5.13 5.35 4.80 4.96 0.0M
2021-05-07 5.34 5.53 5.06 5.16 0.0M
2021-05-06 4.88 5.95 4.88 5.26 0.6M
2021-05-05 5.21 5.21 4.91 5.06 0.1M
2021-05-04 4.65 5.39 4.56 5.28 0.2M
2021-05-03 4.91 4.91 4.59 4.68 0.0M
2021-04-30 4.55 4.78 4.55 4.77 0.0M
2021-04-29 4.63 4.78 4.59 4.60 0.0M
2021-04-28 4.67 4.69 4.52 4.60 0.0M
2021-04-27 4.65 4.74 4.54 4.70 0.0M
2021-04-26 4.50 4.57 4.48 4.57 0.0M
2021-04-23 4.42 4.50 4.42 4.47 0.0M
2021-04-22 4.53 4.53 4.46 4.46 0.0M
2021-04-21 4.45 4.52 4.36 4.46 0.0M
2021-04-20 4.40 4.40 4.30 4.38 0.0M
2021-04-19 4.35 4.50 4.34 4.45 0.0M
2021-04-16 4.35 4.50 4.35 4.41 0.0M
2021-04-15 4.47 4.50 4.32 4.50 0.0M
2021-04-14 4.40 4.56 4.40 4.56 0.0M
2021-04-13 4.55 4.55 4.40 4.40 0.0M
2021-04-12 4.61 4.76 4.55 4.59 0.0M
2021-04-09 4.82 4.84 4.54 4.54 0.0M
2021-04-08 4.67 4.92 4.67 4.73 0.0M
2021-04-07 4.83 4.85 4.60 4.76 0.0M
2021-04-06 5.00 5.00 4.75 4.76 0.0M
2021-04-05 4.48 4.86 4.48 4.86 0.0M
2021-04-01 4.49 4.76 4.42 4.63 0.0M
2021-03-31 4.32 4.61 4.32 4.49 0.0M
2021-03-30 4.33 4.49 4.30 4.41 0.0M
2021-03-29 4.78 4.78 4.41 4.54 0.0M
2021-03-26 4.92 5.24 4.63 4.76 0.2M
2021-03-25 4.27 4.64 4.27 4.64 0.0M
2021-03-24 4.52 4.70 4.31 4.31 0.0M
2021-03-23 4.81 4.81 4.51 4.51 0.0M
2021-03-22 4.89 4.95 4.82 4.83 0.0M
2021-03-19 4.85 5.00 4.85 5.00 0.0M
2021-03-18 4.89 5.04 4.79 4.85 0.0M
2021-03-17 4.99 4.99 4.72 4.90 0.0M
2021-03-16 5.22 5.29 4.71 4.83 0.1M
2021-03-15 5.17 5.29 4.96 5.07 0.0M
2021-03-12 5.22 5.22 5.02 5.16 0.0M
2021-03-11 5.01 5.15 4.94 4.96 0.0M
2021-03-10 4.91 5.01 4.87 5.00 0.0M
2021-03-09 4.90 5.00 4.84 4.99 0.0M
2021-03-08 4.88 4.88 4.74 4.75 0.0M
2021-03-05 4.69 4.98 4.69 4.93 0.0M
2021-03-04 5.21 5.21 4.62 4.84 0.1M
2021-03-03 5.40 5.40 5.16 5.34 0.0M
2021-03-02 5.60 5.60 5.21 5.40 0.0M
2021-03-01 5.12 5.69 5.12 5.47 0.2M
2021-02-26 5.26 5.40 5.00 5.39 0.1M
2021-02-25 5.91 5.91 5.22 5.30 0.1M
2021-02-24 5.48 6.00 5.48 5.77 0.2M
2021-02-23 5.27 5.75 4.75 5.50 0.3M
2021-02-22 5.58 5.62 5.18 5.34 0.2M
2021-02-19 5.44 5.74 5.03 5.27 0.1M
2021-02-18 4.77 6.41 4.61 5.40 1.0M
2021-02-17 5.40 5.40 4.85 4.98 0.1M
2021-02-16 5.50 5.61 5.13 5.34 0.1M
2021-02-12 5.41 6.15 5.12 5.70 0.4M
2021-02-11 5.13 7.50 4.88 6.18 1.8M
2021-02-10 5.12 5.12 4.92 5.06 0.0M
2021-02-09 5.20 5.35 4.96 5.12 0.0M
2021-02-08 4.82 5.16 4.80 5.14 0.0M
2021-02-05 4.80 5.00 4.79 4.96 0.0M
2021-02-04 4.80 4.85 4.70 4.80 0.0M
2021-02-03 4.87 4.87 4.78 4.80 0.0M
2021-02-02 4.81 4.81 4.74 4.74 0.0M
2021-02-01 5.14 5.26 4.66 4.72 0.0M
2021-01-29 4.63 5.60 4.55 4.90 0.2M
2021-01-28 4.81 4.84 4.51 4.55 0.0M
2021-01-27 4.68 4.79 4.60 4.79 0.0M
2021-01-26 4.55 4.85 4.55 4.74 0.0M
2021-01-25 4.88 4.92 4.41 4.60 0.0M
2021-01-22 4.65 5.00 4.62 4.92 0.1M
2021-01-21 4.28 4.59 4.28 4.55 0.0M
2021-01-20 4.55 4.55 4.45 4.45 0.0M
2021-01-19 4.67 4.67 4.34 4.54 0.0M
2021-01-15 4.25 4.68 4.23 4.64 0.1M
2021-01-14 4.29 4.29 4.17 4.20 0.0M
2021-01-13 4.24 4.29 4.17 4.26 0.0M
2021-01-12 4.00 4.28 3.95 4.11 0.0M
2021-01-11 4.41 4.41 4.05 4.22 0.0M
2021-01-08 4.28 4.39 4.12 4.36 0.0M
2021-01-07 4.18 4.44 4.18 4.29 0.1M
2021-01-06 4.00 4.20 4.00 4.13 0.0M
2021-01-05 4.16 4.20 4.07 4.07 0.0M
2021-01-04 3.96 4.06 3.89 4.03 0.0M