Tripod Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 184.00 | 184.00 | 179.50 | 179.50 | 179.50 | 1,838,335 |
| 2024-01-24 | 184.50 | 184.50 | 181.50 | 182.00 | 182.00 | 2,047,888 |
| 2024-01-23 | 181.00 | 184.00 | 179.50 | 184.00 | 184.00 | 3,224,870 |
| 2024-01-22 | 178.00 | 184.00 | 178.00 | 179.50 | 179.50 | 4,369,681 |
| 2024-01-19 | 178.00 | 179.50 | 173.50 | 176.50 | 176.50 | 6,736,004 |
| 2024-01-18 | 182.50 | 182.50 | 175.50 | 177.00 | 177.00 | 6,916,544 |
| 2024-01-17 | 192.00 | 192.50 | 180.00 | 181.00 | 181.00 | 10,921,032 |
| 2024-01-16 | 192.00 | 194.00 | 191.50 | 193.50 | 193.50 | 2,581,442 |
| 2024-01-15 | 192.50 | 193.50 | 191.00 | 193.50 | 193.50 | 2,719,732 |
| 2024-01-12 | 192.00 | 193.50 | 191.50 | 191.50 | 191.50 | 4,217,156 |
| 2024-01-11 | 188.50 | 191.50 | 188.00 | 191.00 | 191.00 | 2,827,488 |
| 2024-01-10 | 186.50 | 191.00 | 186.00 | 190.00 | 190.00 | 2,512,771 |
| 2024-01-09 | 189.00 | 192.50 | 186.00 | 186.00 | 186.00 | 4,045,253 |
| 2024-01-08 | 189.00 | 191.00 | 186.00 | 186.00 | 186.00 | 2,919,468 |
| 2024-01-05 | 195.50 | 195.50 | 188.00 | 189.00 | 189.00 | 7,081,092 |
| 2024-01-04 | 192.50 | 195.00 | 191.50 | 194.50 | 194.50 | 4,174,430 |
| 2024-01-03 | 191.00 | 194.00 | 189.00 | 191.50 | 191.50 | 2,724,178 |
| 2024-01-02 | 196.00 | 196.50 | 192.00 | 192.00 | 192.00 | 3,371,460 |
| 2023-12-29 | 191.50 | 196.50 | 191.50 | 195.00 | 195.00 | 3,544,975 |
| 2023-12-28 | 192.00 | 194.00 | 189.50 | 190.00 | 190.00 | 3,264,182 |
| 2023-12-27 | 195.50 | 196.00 | 191.50 | 191.50 | 191.50 | 2,894,114 |
| 2023-12-26 | 194.00 | 195.00 | 191.00 | 195.00 | 195.00 | 3,677,340 |
| 2023-12-25 | 196.00 | 196.00 | 192.00 | 194.50 | 194.50 | 2,863,705 |
| 2023-12-22 | 196.00 | 196.00 | 191.50 | 195.00 | 195.00 | 3,782,834 |
| 2023-12-21 | 196.00 | 198.50 | 193.00 | 193.50 | 193.50 | 3,365,824 |
| 2023-12-20 | 200.50 | 201.50 | 196.50 | 197.00 | 197.00 | 3,478,819 |
| 2023-12-19 | 206.50 | 209.00 | 196.50 | 198.50 | 198.50 | 6,318,114 |
| 2023-12-18 | 205.00 | 210.00 | 203.50 | 207.00 | 207.00 | 5,901,351 |
| 2023-12-15 | 210.50 | 212.00 | 204.00 | 206.00 | 206.00 | 7,991,589 |
| 2023-12-14 | 211.00 | 211.50 | 201.50 | 209.50 | 209.50 | 8,467,570 |
| 2023-12-13 | 199.50 | 209.50 | 199.50 | 208.50 | 208.50 | 9,205,835 |
| 2023-12-12 | 194.50 | 199.50 | 193.00 | 198.00 | 198.00 | 5,141,230 |
| 2023-12-11 | 202.00 | 202.50 | 193.00 | 193.50 | 193.50 | 4,834,682 |
| 2023-12-08 | 201.00 | 205.00 | 199.00 | 201.00 | 201.00 | 4,051,393 |
| 2023-12-07 | 199.50 | 201.50 | 197.00 | 198.00 | 198.00 | 2,991,861 |
| 2023-12-06 | 199.50 | 202.00 | 197.00 | 199.00 | 199.00 | 5,005,996 |
| 2023-12-05 | 196.00 | 200.00 | 194.00 | 199.00 | 199.00 | 3,972,835 |
| 2023-12-04 | 196.00 | 199.00 | 194.00 | 197.50 | 197.50 | 4,123,697 |
| 2023-12-01 | 192.50 | 195.00 | 190.50 | 193.50 | 193.50 | 2,624,196 |
| 2023-11-30 | 190.50 | 194.00 | 189.00 | 193.00 | 193.00 | 4,834,743 |
| 2023-11-29 | 186.00 | 191.00 | 184.00 | 190.50 | 190.50 | 4,679,598 |
| 2023-11-28 | 184.00 | 187.00 | 181.50 | 185.00 | 185.00 | 4,473,438 |
| 2023-11-27 | 190.00 | 190.00 | 181.50 | 182.50 | 182.50 | 4,056,688 |
| 2023-11-24 | 191.00 | 192.00 | 188.00 | 189.00 | 189.00 | 2,220,112 |
| 2023-11-23 | 193.00 | 195.00 | 188.00 | 190.50 | 190.50 | 4,054,457 |
| 2023-11-22 | 195.00 | 195.50 | 191.50 | 193.50 | 193.50 | 3,605,883 |
| 2023-11-21 | 193.50 | 196.50 | 192.00 | 196.00 | 196.00 | 4,526,093 |
| 2023-11-20 | 193.00 | 194.00 | 186.50 | 192.50 | 192.50 | 8,009,196 |
| 2023-11-17 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 3,152,216 |
| 2023-11-16 | 197.00 | 199.00 | 195.00 | 196.50 | 196.50 | 3,579,115 |
| 2023-11-15 | 207.00 | 207.00 | 196.00 | 196.50 | 196.50 | 7,940,878 |
| 2023-11-14 | 197.50 | 201.00 | 194.00 | 200.50 | 200.50 | 6,809,034 |
| 2023-11-13 | 200.00 | 203.50 | 195.50 | 197.50 | 197.50 | 11,415,899 |
| 2023-11-10 | 185.00 | 198.00 | 183.00 | 196.00 | 196.00 | 17,399,878 |
| 2023-11-09 | 181.50 | 187.50 | 180.50 | 186.50 | 186.50 | 6,553,163 |
| 2023-11-08 | 180.00 | 183.50 | 178.00 | 182.00 | 182.00 | 3,556,087 |
| 2023-11-07 | 180.50 | 181.00 | 178.00 | 180.00 | 180.00 | 2,280,763 |
| 2023-11-06 | 183.00 | 184.00 | 178.50 | 180.50 | 180.50 | 4,645,054 |
| 2023-11-03 | 173.50 | 180.00 | 173.00 | 178.00 | 178.00 | 5,111,922 |
| 2023-11-02 | 169.50 | 174.00 | 168.50 | 172.50 | 172.50 | 4,736,806 |
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.