Tripod Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 118.00 | 119.00 | 117.00 | 117.50 | 103.16 | 902,853 |
| 2022-05-12 | 118.50 | 118.50 | 116.50 | 117.00 | 102.72 | 950,139 |
| 2022-05-11 | 123.00 | 123.00 | 118.50 | 119.00 | 104.48 | 2,307,393 |
| 2022-05-10 | 121.50 | 123.00 | 120.00 | 123.00 | 107.99 | 572,524 |
| 2022-05-09 | 123.00 | 124.00 | 121.50 | 122.00 | 107.11 | 433,723 |
| 2022-05-06 | 124.50 | 125.50 | 123.50 | 124.00 | 108.87 | 815,879 |
| 2022-05-05 | 127.00 | 127.50 | 126.00 | 127.50 | 111.94 | 423,404 |
| 2022-05-04 | 126.00 | 127.00 | 125.00 | 125.50 | 110.19 | 363,177 |
| 2022-05-03 | 125.00 | 126.50 | 124.50 | 126.50 | 111.06 | 250,279 |
| 2022-04-29 | 124.50 | 125.50 | 124.00 | 124.00 | 108.87 | 742,897 |
| 2022-04-28 | 125.00 | 125.00 | 123.50 | 124.00 | 108.87 | 430,775 |
| 2022-04-27 | 124.50 | 126.00 | 124.50 | 125.00 | 109.75 | 682,722 |
| 2022-04-26 | 126.00 | 128.00 | 125.00 | 128.00 | 112.38 | 2,023,289 |
| 2022-04-25 | 128.00 | 128.00 | 124.00 | 126.00 | 110.62 | 2,231,727 |
| 2022-04-22 | 130.00 | 130.50 | 129.00 | 130.00 | 114.14 | 1,622,234 |
| 2022-04-21 | 131.00 | 131.50 | 129.00 | 131.50 | 115.45 | 1,291,417 |
| 2022-04-20 | 126.50 | 132.00 | 126.50 | 128.50 | 112.82 | 2,064,284 |
| 2022-04-19 | 127.00 | 127.00 | 126.00 | 126.50 | 111.06 | 348,751 |
| 2022-04-18 | 126.00 | 126.50 | 122.50 | 126.00 | 110.62 | 753,870 |
| 2022-04-15 | 126.00 | 127.00 | 125.00 | 126.00 | 110.62 | 810,086 |
| 2022-04-14 | 126.00 | 127.00 | 125.00 | 126.00 | 110.62 | 628,797 |
| 2022-04-13 | 126.00 | 126.00 | 124.50 | 125.50 | 110.19 | 640,941 |
| 2022-04-12 | 126.00 | 127.50 | 125.50 | 125.50 | 110.19 | 627,052 |
| 2022-04-11 | 128.00 | 128.50 | 125.00 | 126.00 | 110.62 | 879,358 |
| 2022-04-08 | 127.50 | 129.00 | 127.00 | 128.50 | 112.82 | 876,861 |
| 2022-04-07 | 128.00 | 129.50 | 126.50 | 127.00 | 111.50 | 1,249,662 |
| 2022-04-06 | 131.00 | 131.00 | 129.00 | 129.00 | 113.26 | 668,162 |
| 2022-04-01 | 133.50 | 133.50 | 131.50 | 131.50 | 115.45 | 554,755 |
| 2022-03-31 | 134.00 | 134.50 | 132.00 | 134.00 | 117.65 | 1,869,886 |
| 2022-03-30 | 134.00 | 134.50 | 133.50 | 134.50 | 118.09 | 397,860 |
| 2022-03-29 | 133.50 | 134.00 | 132.50 | 134.00 | 117.65 | 447,173 |
| 2022-03-28 | 132.00 | 134.00 | 132.00 | 133.50 | 117.21 | 1,221,022 |
| 2022-03-25 | 134.00 | 134.50 | 132.50 | 133.50 | 117.21 | 601,979 |
| 2022-03-24 | 133.00 | 134.50 | 132.50 | 134.50 | 118.09 | 707,232 |
| 2022-03-23 | 134.50 | 135.00 | 133.00 | 134.50 | 118.09 | 787,142 |
| 2022-03-22 | 134.00 | 134.50 | 132.00 | 134.50 | 118.09 | 935,818 |
| 2022-03-21 | 130.00 | 133.50 | 130.00 | 133.50 | 117.21 | 1,442,786 |
| 2022-03-18 | 131.00 | 132.00 | 129.50 | 130.50 | 114.58 | 1,494,320 |
| 2022-03-17 | 129.50 | 131.50 | 129.50 | 130.00 | 114.14 | 939,335 |
| 2022-03-16 | 129.00 | 129.50 | 128.00 | 129.00 | 113.26 | 838,152 |
| 2022-03-15 | 128.50 | 129.00 | 127.00 | 129.00 | 113.26 | 869,180 |
| 2022-03-14 | 128.50 | 128.50 | 127.50 | 128.50 | 112.82 | 460,231 |
| 2022-03-11 | 128.00 | 129.00 | 128.00 | 128.00 | 112.38 | 781,602 |
| 2022-03-10 | 128.00 | 130.00 | 128.00 | 129.00 | 113.26 | 777,278 |
| 2022-03-09 | 127.00 | 127.50 | 126.50 | 127.00 | 111.50 | 706,227 |
| 2022-03-08 | 125.50 | 128.00 | 125.50 | 127.00 | 111.50 | 1,660,458 |
| 2022-03-07 | 127.00 | 128.00 | 126.00 | 127.50 | 111.94 | 1,302,625 |
| 2022-03-04 | 129.00 | 130.00 | 128.50 | 129.00 | 113.26 | 716,992 |
| 2022-03-03 | 130.00 | 130.50 | 129.00 | 130.00 | 114.14 | 1,171,402 |
| 2022-03-02 | 128.50 | 130.00 | 128.00 | 130.00 | 114.14 | 1,472,459 |
| 2022-03-01 | 128.00 | 129.50 | 128.00 | 128.50 | 112.82 | 428,599 |
| 2022-02-25 | 128.00 | 128.50 | 127.50 | 127.50 | 111.94 | 1,016,190 |
| 2022-02-24 | 128.00 | 128.00 | 127.00 | 128.00 | 112.38 | 1,076,062 |
| 2022-02-23 | 128.50 | 129.50 | 128.00 | 128.50 | 112.82 | 193,976 |
| 2022-02-22 | 128.00 | 129.00 | 127.50 | 128.00 | 112.38 | 773,703 |
| 2022-02-21 | 129.00 | 130.50 | 129.00 | 129.00 | 113.26 | 546,274 |
| 2022-02-18 | 129.50 | 130.50 | 129.00 | 130.50 | 114.58 | 783,683 |
| 2022-02-17 | 129.00 | 132.00 | 128.00 | 130.50 | 114.58 | 1,961,557 |
| 2022-02-16 | 127.50 | 129.00 | 127.00 | 129.00 | 113.26 | 874,870 |
| 2022-02-15 | 127.50 | 128.00 | 126.00 | 127.00 | 111.50 | 824,092 |
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.