Tripod Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 199.00 | 201.50 | 197.50 | 198.50 | 198.50 | 3,277,466 |
| 2024-07-30 | 200.00 | 202.00 | 195.00 | 201.00 | 201.00 | 3,962,252 |
| 2024-07-29 | 207.00 | 209.00 | 201.00 | 201.50 | 201.50 | 2,399,430 |
| 2024-07-26 | 205.00 | 205.50 | 199.50 | 204.00 | 204.00 | 4,187,286 |
| 2024-07-23 | 208.00 | 215.00 | 208.00 | 212.50 | 212.50 | 4,197,488 |
| 2024-07-22 | 207.00 | 209.00 | 202.50 | 204.50 | 204.50 | 4,609,472 |
| 2024-07-19 | 206.50 | 211.00 | 204.50 | 208.50 | 208.50 | 4,314,341 |
| 2024-07-18 | 207.00 | 208.00 | 203.50 | 207.00 | 207.00 | 5,202,646 |
| 2024-07-17 | 214.50 | 215.50 | 211.00 | 211.00 | 211.00 | 3,258,826 |
| 2024-07-16 | 208.00 | 217.00 | 207.00 | 216.00 | 216.00 | 6,777,367 |
| 2024-07-15 | 209.50 | 210.00 | 203.50 | 205.50 | 205.50 | 3,701,105 |
| 2024-07-12 | 214.50 | 215.00 | 207.50 | 208.00 | 208.00 | 3,166,123 |
| 2024-07-11 | 215.00 | 218.00 | 212.50 | 213.00 | 213.00 | 3,042,121 |
| 2024-07-10 | 206.00 | 214.00 | 206.00 | 213.50 | 213.50 | 3,576,304 |
| 2024-07-09 | 216.00 | 217.50 | 212.00 | 212.00 | 212.00 | 5,046,966 |
| 2024-07-08 | 225.50 | 225.50 | 215.00 | 215.00 | 215.00 | 5,727,761 |
| 2024-07-05 | 224.00 | 225.00 | 222.50 | 225.00 | 225.00 | 2,569,985 |
| 2024-07-04 | 218.00 | 223.00 | 215.50 | 223.00 | 223.00 | 3,920,307 |
| 2024-07-03 | 218.00 | 223.50 | 215.00 | 216.00 | 216.00 | 5,315,949 |
| 2024-07-02 | 218.50 | 220.50 | 214.50 | 215.00 | 215.00 | 4,994,137 |
| 2024-07-01 | 220.50 | 220.50 | 216.00 | 218.50 | 218.50 | 2,796,724 |
| 2024-06-28 | 220.00 | 222.50 | 218.50 | 218.50 | 218.50 | 2,639,561 |
| 2024-06-27 | 220.00 | 221.50 | 217.50 | 218.50 | 218.50 | 2,186,475 |
| 2024-06-26 | 223.00 | 224.50 | 219.50 | 222.00 | 222.00 | 2,622,962 |
| 2024-06-25 | 220.00 | 222.00 | 214.50 | 222.00 | 222.00 | 3,977,841 |
| 2024-06-24 | 226.00 | 226.00 | 219.50 | 222.00 | 222.00 | 3,953,716 |
| 2024-06-21 | 222.00 | 227.00 | 220.00 | 226.00 | 226.00 | 7,447,573 |
| 2024-06-20 | 219.00 | 225.00 | 218.50 | 222.00 | 222.00 | 7,505,552 |
| 2024-06-19 | 217.00 | 218.00 | 213.00 | 214.00 | 214.00 | 3,264,520 |
| 2024-06-18 | 214.50 | 216.50 | 213.50 | 215.50 | 215.50 | 2,598,294 |
| 2024-06-17 | 214.00 | 214.50 | 212.00 | 213.00 | 213.00 | 1,724,520 |
| 2024-06-14 | 214.50 | 217.00 | 212.00 | 212.50 | 212.50 | 2,026,222 |
| 2024-06-13 | 215.50 | 216.00 | 211.50 | 213.50 | 213.50 | 2,706,390 |
| 2024-06-12 | 212.00 | 215.50 | 212.00 | 214.50 | 214.50 | 5,839,227 |
| 2024-06-11 | 213.50 | 214.50 | 210.00 | 213.00 | 213.00 | 6,368,826 |
| 2024-06-07 | 215.00 | 215.50 | 211.00 | 214.50 | 214.50 | 6,449,214 |
| 2024-06-06 | 217.00 | 217.50 | 213.00 | 216.00 | 216.00 | 6,795,584 |
| 2024-06-05 | 220.00 | 221.50 | 214.00 | 216.50 | 216.50 | 6,410,245 |
| 2024-06-04 | 217.50 | 222.00 | 215.50 | 220.50 | 220.50 | 7,974,205 |
| 2024-06-03 | 214.00 | 218.50 | 212.50 | 218.50 | 218.50 | 9,826,175 |
| 2024-05-31 | 212.50 | 216.00 | 210.50 | 212.00 | 212.00 | 11,768,473 |
| 2024-05-30 | 212.00 | 213.00 | 210.00 | 210.00 | 210.00 | 7,177,677 |
| 2024-05-29 | 212.00 | 217.00 | 211.00 | 211.00 | 211.00 | 6,579,667 |
| 2024-05-28 | 218.50 | 220.00 | 210.50 | 211.00 | 211.00 | 8,846,669 |
| 2024-05-27 | 225.00 | 225.50 | 218.00 | 218.00 | 218.00 | 5,321,174 |
| 2024-05-24 | 218.50 | 224.00 | 218.00 | 224.00 | 224.00 | 4,019,425 |
| 2024-05-23 | 221.00 | 224.50 | 216.00 | 220.50 | 220.50 | 7,158,913 |
| 2024-05-22 | 220.00 | 224.00 | 219.00 | 219.00 | 219.00 | 5,282,791 |
| 2024-05-21 | 224.50 | 227.00 | 220.00 | 220.00 | 220.00 | 6,855,834 |
| 2024-05-20 | 228.50 | 228.50 | 220.50 | 226.00 | 226.00 | 7,534,761 |
| 2024-05-17 | 218.50 | 225.50 | 218.50 | 225.50 | 225.50 | 6,608,885 |
| 2024-05-16 | 221.00 | 221.50 | 218.00 | 218.50 | 218.50 | 4,362,273 |
| 2024-05-15 | 224.00 | 225.50 | 217.00 | 218.00 | 218.00 | 4,751,186 |
| 2024-05-14 | 217.00 | 221.50 | 217.00 | 220.00 | 220.00 | 4,542,378 |
| 2024-05-13 | 224.00 | 224.50 | 214.50 | 217.00 | 217.00 | 9,522,135 |
| 2024-05-10 | 237.00 | 237.00 | 223.00 | 225.00 | 225.00 | 12,356,995 |
| 2024-05-09 | 227.00 | 239.50 | 225.50 | 238.00 | 238.00 | 21,892,743 |
| 2024-05-08 | 211.50 | 226.50 | 211.50 | 226.50 | 226.50 | 18,182,116 |
| 2024-05-07 | 204.00 | 206.00 | 200.50 | 206.00 | 206.00 | 2,979,980 |
| 2024-05-06 | 199.00 | 202.00 | 197.50 | 201.50 | 201.50 | 3,223,631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 7.4500 TWD |
| 2022-07-14 | 7.0000 TWD |
| 2021-07-13 | 7.3500 TWD |
| 2020-07-07 | 7.2500 TWD |
| 2019-07-09 | 5.9000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.