Tripod Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	100.50	101.00	99.900	101.00	94.883	582,972
2022-08-05	101.00	101.50	99.900	101.00	94.883	1,193,616
2022-08-04	101.50	101.50	98.100	99.800	93.755	1,035,628
2022-08-03	101.00	101.50	99.900	101.50	95.352	698,150
2022-08-02	100.50	101.00	99.500	101.00	94.883	755,059
2022-08-01	102.00	102.50	100.50	102.00	95.822	514,155
2022-07-29	101.50	103.00	100.50	102.50	96.292	1,368,834
2022-07-28	100.50	101.00	99.500	101.00	94.883	616,233
2022-07-27	99.000	99.800	98.900	99.700	93.661	265,734
2022-07-26	100.50	100.50	98.700	99.000	93.004	521,816
2022-07-25	101.00	101.50	100.00	100.50	94.413	245,411
2022-07-22	101.50	103.00	100.50	101.00	94.883	1,500,076
2022-07-21	98.800	101.50	98.200	101.00	94.883	1,766,010
2022-07-20	97.400	99.200	97.400	98.100	92.158	1,958,601
2022-07-19	96.100	97.200	95.700	97.100	91.219	1,855,983
2022-07-18	96.400	97.100	95.600	96.300	90.467	1,678,476
2022-07-15	96.300	97.400	96.000	96.300	90.467	1,349,107
2022-07-14	97.400	97.600	95.700	96.300	90.467	4,971,387
2022-07-13	107.50	109.50	107.00	107.00	93.943	2,646,472
2022-07-12	103.50	108.00	103.50	106.00	93.065	1,821,760
2022-07-11	105.50	106.50	104.50	104.50	91.748	823,779
2022-07-08	102.50	106.00	102.50	105.00	92.187	1,063,099
2022-07-07	99.200	103.00	98.700	101.00	88.675	1,691,637
2022-07-06	104.00	104.00	100.00	100.00	87.797	2,193,160
2022-07-05	108.50	108.50	104.00	105.50	92.626	1,122,528
2022-07-04	105.50	111.50	105.00	105.50	92.626	1,209,197
2022-07-01	110.50	111.50	104.00	104.50	91.748	2,121,728
2022-06-30	110.00	111.50	109.00	111.50	97.894	1,729,742
2022-06-29	114.00	115.00	111.00	111.50	97.894	1,554,548
2022-06-28	117.50	118.00	114.50	115.50	101.41	1,172,487
2022-06-27	117.50	117.50	116.50	117.00	102.72	683,398
2022-06-24	118.00	118.00	115.50	117.50	103.16	1,367,552
2022-06-23	119.50	119.50	117.00	117.50	103.16	1,117,840
2022-06-22	117.00	119.00	117.00	118.50	104.04	1,450,851
2022-06-21	116.50	117.50	116.50	117.00	102.72	797,732
2022-06-20	118.50	118.50	115.00	115.50	101.41	1,187,606
2022-06-17	117.00	119.50	117.00	119.00	104.48	1,706,038
2022-06-16	120.00	120.50	117.50	118.00	103.60	1,099,232
2022-06-15	117.50	121.00	117.50	120.00	105.36	1,015,590
2022-06-14	116.50	119.00	116.50	118.00	103.60	839,127
2022-06-13	116.00	118.00	116.00	117.50	103.16	1,001,344
2022-06-10	116.00	118.50	116.00	118.50	104.04	887,038
2022-06-09	117.00	118.50	116.00	117.50	103.16	823,259
2022-06-08	115.50	117.50	115.50	117.00	102.72	997,374
2022-06-07	114.50	115.50	114.50	115.50	101.41	675,786
2022-06-06	115.50	116.00	114.00	114.50	100.53	1,280,066
2022-06-02	116.00	116.50	115.00	116.00	101.84	551,145
2022-06-01	117.00	117.50	115.00	115.00	100.97	1,566,243
2022-05-31	117.00	117.50	116.50	116.50	102.28	1,225,466
2022-05-30	115.50	118.00	115.50	117.00	102.72	718,344
2022-05-27	116.50	116.50	115.00	115.00	100.97	975,192
2022-05-26	116.50	117.00	116.00	116.00	101.84	785,591
2022-05-25	117.00	117.50	116.00	116.00	101.84	718,567
2022-05-24	116.50	117.00	116.00	116.00	101.84	721,704
2022-05-23	118.00	118.00	115.50	117.00	102.72	722,539
2022-05-20	116.50	118.00	116.00	117.00	102.72	569,612
2022-05-19	114.00	117.00	114.00	116.00	101.84	1,209,397
2022-05-18	117.00	117.50	115.00	116.00	101.84	1,214,235
2022-05-17	120.00	120.00	116.50	116.50	102.28	969,165
2022-05-16	119.00	120.50	117.50	118.50	104.04	783,219

← NewerPage 18 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.