Tripod Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	117.50	117.50	116.50	117.00	109.91	253,882
2023-05-08	117.00	117.50	116.00	117.50	110.38	475,106
2023-05-05	117.00	117.00	116.00	116.50	109.44	567,879
2023-05-04	115.50	117.50	115.00	117.00	109.91	1,311,108
2023-05-03	117.00	117.00	115.50	116.00	108.97	239,905
2023-05-02	116.00	117.00	115.50	117.00	109.91	542,564
2023-04-28	115.00	116.00	115.00	115.00	108.03	614,791
2023-04-27	113.00	116.50	112.50	114.50	107.56	3,349,641
2023-04-26	111.50	114.00	111.00	113.50	106.63	3,609,490
2023-04-25	117.50	117.50	113.50	113.50	106.63	3,083,537
2023-04-24	117.50	117.50	113.50	114.50	107.56	3,618,453
2023-04-21	116.50	118.00	116.00	116.50	109.44	2,826,550
2023-04-20	118.00	118.00	115.00	115.00	108.03	932,776
2023-04-19	116.00	118.00	115.50	118.00	110.85	1,170,698
2023-04-18	116.00	116.50	115.00	116.00	108.97	831,848
2023-04-17	115.50	117.00	115.00	116.00	108.97	1,169,184
2023-04-14	115.00	116.00	114.50	116.00	108.97	1,011,371
2023-04-13	114.50	115.50	114.00	115.00	108.03	1,115,230
2023-04-12	115.00	115.50	113.50	113.50	106.63	1,065,538
2023-04-11	113.00	115.00	112.00	114.50	107.56	1,389,454
2023-04-10	112.50	113.50	112.00	113.00	106.16	751,510
2023-04-07	113.00	113.50	112.50	112.50	105.69	525,583
2023-04-06	112.00	113.50	110.50	113.00	106.16	1,005,816
2023-03-31	112.50	113.00	111.00	112.00	105.22	1,539,599
2023-03-30	113.00	113.00	111.50	112.50	105.69	787,459
2023-03-29	111.50	113.50	111.00	112.50	105.69	948,771
2023-03-28	113.00	113.00	110.50	111.50	104.75	1,153,980
2023-03-27	111.50	113.50	111.00	113.00	106.16	1,910,370
2023-03-24	109.50	112.50	109.50	112.00	105.22	2,565,698
2023-03-23	109.00	110.00	108.00	109.50	102.87	907,396
2023-03-22	108.00	109.50	107.50	109.00	102.40	1,016,283
2023-03-21	107.50	108.00	106.00	108.00	101.46	1,040,942
2023-03-20	107.50	107.50	106.00	106.00	99.580	1,119,074
2023-03-17	106.00	108.50	105.00	108.50	101.93	1,960,382
2023-03-16	108.00	109.00	105.00	105.00	98.640	2,028,773
2023-03-15	109.50	109.50	108.00	109.50	102.87	1,241,244
2023-03-14	108.00	108.50	107.00	108.50	101.93	1,171,701
2023-03-13	108.00	109.00	106.50	108.00	101.46	1,909,440
2023-03-10	110.00	110.50	106.50	108.00	101.46	2,285,677
2023-03-09	109.50	111.50	108.50	111.00	104.28	1,746,066
2023-03-08	107.50	109.50	107.00	109.00	102.40	1,451,359
2023-03-07	106.50	108.50	106.50	108.00	101.46	1,659,766
2023-03-06	106.50	107.00	105.50	106.50	100.05	925,478
2023-03-03	105.50	106.50	105.00	106.00	99.580	946,037
2023-03-02	104.50	105.50	104.00	105.50	99.110	1,166,284
2023-03-01	104.50	104.50	103.00	103.50	97.231	920,036
2023-02-24	104.00	106.00	104.00	105.00	98.640	1,976,467
2023-02-23	102.50	103.00	101.50	103.00	96.761	825,289
2023-02-22	102.00	102.50	101.50	102.50	96.292	546,279
2023-02-21	102.50	103.00	102.00	103.00	96.761	882,784
2023-02-20	102.00	103.00	102.00	102.50	96.292	512,950
2023-02-17	102.00	103.00	101.50	102.00	95.822	513,842
2023-02-16	103.00	103.50	102.50	103.00	96.761	755,240
2023-02-15	101.00	102.50	101.00	102.00	95.822	821,225
2023-02-14	102.50	102.50	101.00	101.00	94.883	428,345
2023-02-13	101.00	102.00	100.50	102.00	95.822	470,452
2023-02-10	102.00	102.00	100.50	101.00	94.883	1,014,676
2023-02-09	102.50	103.00	101.50	102.00	95.822	708,626
2023-02-08	103.00	104.00	102.50	102.50	96.292	1,111,643
2023-02-07	102.50	103.00	101.50	103.00	96.761	1,034,420

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.