Tripod Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	102.50	103.00	101.50	103.00	96.761	1,034,420
2023-02-06	102.50	103.00	101.50	102.50	96.292	1,179,399
2023-02-03	103.50	104.50	101.50	103.00	96.761	2,681,287
2023-02-02	102.00	104.00	101.50	103.50	97.231	2,764,859
2023-02-01	99.600	101.00	99.500	101.00	94.883	1,575,035
2023-01-31	99.700	102.00	99.000	99.000	93.004	3,260,360
2023-01-30	99.200	99.800	98.800	99.000	93.004	2,367,817
2023-01-17	98.700	99.400	98.300	98.300	92.346	838,239
2023-01-16	98.500	99.300	98.400	98.700	92.722	314,934
2023-01-13	99.200	100.50	98.100	98.100	92.158	667,858
2023-01-12	100.50	100.50	98.000	98.000	92.064	1,374,449
2023-01-11	101.50	102.50	100.00	100.00	93.943	1,608,901
2023-01-10	99.500	101.50	98.600	100.50	94.413	1,594,668
2023-01-09	98.000	99.600	97.400	99.600	93.567	1,062,033
2023-01-06	97.400	98.000	96.700	97.200	91.313	1,064,311
2023-01-05	95.500	98.400	95.400	98.300	92.346	1,699,643
2023-01-04	94.400	95.200	94.100	95.000	89.246	597,414
2023-01-03	94.300	95.000	93.600	94.900	89.152	485,368
2022-12-30	95.900	96.600	93.600	94.000	88.307	2,198,138
2022-12-29	95.000	95.800	93.900	95.800	89.998	758,385
2022-12-28	96.300	96.700	94.800	95.300	89.528	1,111,412
2022-12-27	95.400	96.900	95.200	96.800	90.937	598,052
2022-12-26	96.000	96.200	94.500	95.700	89.904	855,039
2022-12-23	93.800	96.000	93.300	96.000	90.185	1,391,019
2022-12-22	92.500	94.900	92.500	94.500	88.776	3,315,928
2022-12-21	94.200	94.200	90.900	91.800	86.240	4,039,779
2022-12-20	97.900	98.400	93.100	93.500	87.837	4,713,008
2022-12-19	98.500	99.300	97.900	97.900	91.970	3,369,634
2022-12-16	98.000	99.300	97.300	99.300	93.286	4,336,419
2022-12-15	98.400	98.900	98.000	98.700	92.722	921,833
2022-12-14	97.700	98.400	97.100	98.400	92.440	956,060
2022-12-13	98.000	98.100	96.700	97.000	91.125	713,745
2022-12-12	97.000	98.000	96.400	98.000	92.064	545,235
2022-12-09	96.800	97.500	96.500	97.000	91.125	470,992
2022-12-08	96.300	97.100	96.000	97.000	91.125	782,627
2022-12-07	96.300	97.300	96.100	96.700	90.843	1,024,861
2022-12-06	98.400	98.800	96.300	96.300	90.467	1,609,923
2022-12-05	98.400	99.400	97.900	98.400	92.440	1,166,737
2022-12-02	98.500	99.600	98.000	98.800	92.816	1,104,313
2022-12-01	98.000	98.600	97.500	98.500	92.534	1,097,466
2022-11-30	97.800	97.800	96.800	97.000	91.125	1,169,578
2022-11-29	97.100	97.500	95.800	97.500	91.595	899,577
2022-11-28	95.900	97.100	95.200	96.500	90.655	748,997
2022-11-25	95.400	96.700	95.400	96.000	90.185	770,986
2022-11-24	94.700	95.700	94.700	95.300	89.528	495,763
2022-11-23	95.300	97.000	94.500	94.500	88.776	555,364
2022-11-22	95.000	95.000	93.600	94.300	88.588	909,343
2022-11-21	96.700	96.700	95.600	95.600	89.810	721,647
2022-11-18	96.100	97.100	95.700	96.800	90.937	1,400,650
2022-11-17	94.300	96.800	94.200	96.700	90.843	1,337,618
2022-11-16	94.500	95.000	94.000	94.600	88.870	1,337,834
2022-11-15	95.200	95.200	93.300	94.500	88.776	1,470,306
2022-11-14	95.000	95.600	94.600	95.200	89.434	1,404,499
2022-11-11	94.500	95.500	94.100	94.500	88.776	1,631,755
2022-11-10	94.000	94.000	93.200	93.300	87.649	670,072
2022-11-09	94.700	94.700	93.200	94.500	88.776	844,424
2022-11-08	92.500	94.900	92.500	93.500	87.837	1,688,383
2022-11-07	92.200	92.500	90.900	92.100	86.522	780,160
2022-11-04	92.500	92.500	89.900	90.800	85.300	1,555,888
2022-11-03	91.900	92.700	91.000	91.800	86.240	1,001,429

← NewerPage 16 of 21 · 1,220 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.