Tripod Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	89.500	92.900	88.800	92.400	86.803	1,505,178
2022-11-01	89.200	90.000	89.000	89.400	83.985	627,094
2022-10-31	87.300	89.700	87.100	89.200	83.797	1,126,093
2022-10-28	84.900	87.100	84.900	86.500	81.261	1,390,138
2022-10-27	84.400	86.000	83.900	85.900	80.697	2,989,959
2022-10-26	87.200	87.200	83.800	84.000	78.912	3,386,374
2022-10-25	89.900	90.100	86.700	87.100	81.824	2,115,000
2022-10-24	90.000	90.200	89.300	89.900	84.455	1,425,703
2022-10-21	91.100	91.100	88.600	88.600	83.234	1,105,665
2022-10-20	91.400	91.400	90.100	91.000	85.488	2,214,077
2022-10-19	89.800	92.300	89.800	91.200	85.676	2,021,668
2022-10-18	91.000	92.900	90.000	90.300	84.831	2,767,928
2022-10-17	89.300	90.400	88.600	90.100	84.643	2,293,209
2022-10-14	90.900	91.000	89.600	89.600	84.173	1,574,901
2022-10-13	91.200	91.300	90.100	90.300	84.831	1,107,090
2022-10-12	90.800	92.100	90.800	91.000	85.488	1,375,057
2022-10-11	90.200	93.100	90.200	90.900	85.394	1,009,746
2022-10-07	94.100	94.200	93.100	93.300	87.649	576,227
2022-10-06	94.000	94.700	93.600	94.100	88.400	759,346
2022-10-05	94.100	95.400	93.700	94.000	88.307	1,410,008
2022-10-04	92.800	94.800	92.800	94.300	88.588	949,371
2022-10-03	93.100	93.100	91.900	92.100	86.522	584,131
2022-09-30	90.800	94.000	90.700	93.400	87.743	2,577,554
2022-09-29	93.300	93.900	90.000	91.800	86.240	2,477,782
2022-09-28	95.700	96.200	93.000	93.000	87.367	1,639,115
2022-09-27	95.400	96.400	95.100	95.700	89.904	956,508
2022-09-26	97.000	98.000	96.300	96.300	90.467	1,140,771
2022-09-23	98.100	98.800	97.000	97.700	91.782	1,039,887
2022-09-22	98.100	98.100	96.600	97.700	91.782	2,952,412
2022-09-21	99.000	99.000	98.000	98.000	92.064	3,281,191
2022-09-20	98.000	99.600	97.700	99.600	93.567	2,845,175
2022-09-19	99.400	99.900	97.600	97.800	91.876	2,629,040
2022-09-16	99.500	100.50	97.000	100.50	94.413	3,246,436
2022-09-15	97.700	99.100	97.700	98.500	92.534	1,093,842
2022-09-14	97.600	98.300	97.100	98.000	92.064	945,219
2022-09-13	98.700	99.200	98.600	99.000	93.004	424,252
2022-09-12	98.800	99.300	98.500	99.000	93.004	442,716
2022-09-08	98.700	99.500	98.100	99.000	93.004	753,323
2022-09-07	97.000	98.500	97.000	97.800	91.876	876,706
2022-09-06	97.100	98.000	95.100	97.700	91.782	1,091,056
2022-09-05	100.00	100.00	96.700	96.900	91.031	2,129,706
2022-09-02	100.00	101.00	100.00	100.50	94.413	393,944
2022-09-01	100.00	101.00	99.400	99.900	93.849	902,024
2022-08-31	100.50	101.50	100.00	100.50	94.413	480,743
2022-08-30	99.800	101.00	99.700	100.00	93.943	535,305
2022-08-29	100.00	100.50	99.400	99.700	93.661	1,078,261
2022-08-26	103.00	103.00	102.00	102.00	95.822	376,132
2022-08-25	102.50	103.50	101.50	102.00	95.822	482,193
2022-08-24	102.00	103.00	102.00	102.50	96.292	452,823
2022-08-23	101.50	102.50	101.00	102.00	95.822	639,117
2022-08-22	102.00	102.50	101.50	102.00	95.822	559,594
2022-08-19	102.00	102.50	101.50	102.00	95.822	436,219
2022-08-18	101.50	102.00	100.50	102.00	95.822	419,633
2022-08-17	101.50	102.50	101.00	102.00	95.822	554,490
2022-08-16	103.00	103.00	101.00	101.50	95.352	784,177
2022-08-15	103.00	103.50	102.50	103.50	97.231	580,137
2022-08-12	103.00	103.50	102.50	103.00	96.761	567,135
2022-08-11	104.00	105.00	102.50	103.00	96.761	1,024,863
2022-08-10	101.50	105.00	101.50	102.50	96.292	1,385,042
2022-08-09	101.00	102.50	101.00	101.50	95.352	524,957

← NewerPage 17 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.