Tripod Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 396.00 | 404.50 | 390.00 | 404.50 | 404.50 | 2,136,277 |
| 2026-07-20 | 399.50 | 400.50 | 374.00 | 388.00 | 388.00 | 2,787,291 |
| 2026-07-17 | 408.00 | 412.00 | 394.00 | 397.50 | 397.50 | 4,026,107 |
| 2026-07-16 | 427.00 | 431.50 | 417.50 | 422.00 | 422.00 | 3,974,772 |
| 2026-07-15 | 428.00 | 428.50 | 421.00 | 426.00 | 426.00 | 2,231,700 |
| 2026-07-14 | 439.00 | 439.00 | 402.00 | 421.50 | 421.50 | 3,448,735 |
| 2026-07-13 | 455.00 | 459.00 | 433.50 | 439.00 | 439.00 | 3,086,345 |
| 2026-07-10 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | 0 |
| 2026-07-09 | 459.00 | 464.50 | 447.50 | 448.50 | 448.50 | 4,593,741 |
| 2026-07-08 | 476.00 | 480.50 | 465.00 | 472.00 | 459.30 | 3,313,976 |
| 2026-07-07 | 509.00 | 509.00 | 475.00 | 475.50 | 462.71 | 3,428,040 |
| 2026-07-06 | 523.00 | 525.00 | 502.00 | 506.00 | 492.39 | 2,579,220 |
| 2026-07-03 | 507.00 | 520.00 | 501.00 | 520.00 | 506.01 | 1,578,258 |
| 2026-07-02 | 501.00 | 518.00 | 498.50 | 506.00 | 492.39 | 5,929,779 |
| 2026-07-01 | 534.00 | 535.00 | 506.00 | 506.00 | 506.00 | 5,078,425 |
| 2026-06-30 | 512.00 | 526.00 | 505.00 | 518.00 | 518.00 | 3,902,690 |
| 2026-06-29 | 509.00 | 516.00 | 498.00 | 499.50 | 499.50 | 4,298,138 |
| 2026-06-26 | 526.00 | 535.00 | 506.00 | 508.00 | 508.00 | 3,079,858 |
| 2026-06-25 | 530.00 | 539.00 | 521.00 | 532.00 | 532.00 | 2,981,605 |
| 2026-06-24 | 523.00 | 536.00 | 516.00 | 526.00 | 526.00 | 2,568,167 |
| 2026-06-23 | 569.00 | 570.00 | 528.00 | 531.00 | 531.00 | 4,071,020 |
| 2026-06-22 | 590.00 | 598.00 | 565.00 | 566.00 | 566.00 | 3,230,533 |
| 2026-06-18 | 580.00 | 583.00 | 562.00 | 573.00 | 573.00 | 6,673,014 |
| 2026-06-17 | 546.00 | 574.00 | 538.00 | 571.00 | 571.00 | 5,826,957 |
| 2026-06-16 | 532.00 | 558.00 | 529.00 | 546.00 | 546.00 | 7,035,770 |
| 2026-06-15 | 510.00 | 520.00 | 499.00 | 520.00 | 520.00 | 3,334,013 |
| 2026-06-12 | 502.00 | 509.00 | 494.50 | 497.00 | 497.00 | 2,262,506 |
| 2026-06-11 | 471.00 | 497.50 | 468.50 | 484.00 | 484.00 | 3,235,289 |
| 2026-06-10 | 490.00 | 502.00 | 477.00 | 479.00 | 479.00 | 6,177,588 |
| 2026-06-09 | 475.00 | 504.00 | 475.00 | 500.00 | 500.00 | 4,547,823 |
| 2026-06-08 | 464.00 | 481.00 | 454.00 | 478.00 | 478.00 | 4,343,292 |
| 2026-06-05 | 509.00 | 511.00 | 485.50 | 498.00 | 498.00 | 3,508,215 |
| 2026-06-04 | 507.00 | 514.00 | 501.00 | 512.00 | 512.00 | 2,609,736 |
| 2026-06-03 | 509.00 | 516.00 | 501.00 | 510.00 | 510.00 | 3,991,807 |
| 2026-06-02 | 516.00 | 517.00 | 497.00 | 508.00 | 508.00 | 5,120,566 |
| 2026-06-01 | 530.00 | 540.00 | 512.00 | 518.00 | 518.00 | 4,464,481 |
| 2026-05-29 | 507.00 | 532.00 | 505.00 | 521.00 | 521.00 | 4,513,030 |
| 2026-05-28 | 533.00 | 533.00 | 490.00 | 493.50 | 493.50 | 5,171,458 |
| 2026-05-27 | 520.00 | 536.00 | 511.00 | 524.00 | 524.00 | 5,336,588 |
| 2026-05-26 | 501.00 | 515.00 | 497.00 | 510.00 | 510.00 | 4,473,472 |
| 2026-05-25 | 498.50 | 507.00 | 489.00 | 494.00 | 494.00 | 4,418,116 |
| 2026-05-22 | 494.50 | 497.50 | 485.00 | 490.50 | 490.50 | 3,576,116 |
| 2026-05-21 | 472.50 | 492.00 | 471.00 | 488.00 | 488.00 | 3,715,633 |
| 2026-05-20 | 468.50 | 470.00 | 454.00 | 462.50 | 462.50 | 2,637,626 |
| 2026-05-19 | 469.00 | 487.00 | 460.50 | 462.50 | 462.50 | 4,002,387 |
| 2026-05-18 | 468.00 | 474.00 | 462.00 | 469.00 | 469.00 | 3,629,209 |
| 2026-05-15 | 512.00 | 515.00 | 475.50 | 477.50 | 477.50 | 6,729,017 |
| 2026-05-14 | 534.00 | 542.00 | 506.00 | 512.00 | 512.00 | 9,354,516 |
| 2026-05-13 | 486.00 | 529.00 | 481.00 | 529.00 | 529.00 | 12,002,654 |
| 2026-05-12 | 496.00 | 508.00 | 481.00 | 481.00 | 481.00 | 6,343,841 |
| 2026-05-11 | 495.00 | 508.00 | 477.00 | 489.50 | 489.50 | 5,123,703 |
| 2026-05-08 | 500.00 | 501.00 | 475.50 | 481.00 | 481.00 | 4,514,192 |
| 2026-05-07 | 489.00 | 510.00 | 488.00 | 500.00 | 500.00 | 4,643,300 |
| 2026-05-06 | 495.00 | 506.00 | 477.50 | 488.00 | 488.00 | 8,142,397 |
| 2026-05-05 | 465.00 | 491.00 | 463.50 | 484.50 | 484.50 | 4,186,815 |
| 2026-05-04 | 460.00 | 470.00 | 453.50 | 465.50 | 465.50 | 3,638,710 |
| 2026-04-30 | 450.00 | 457.50 | 446.00 | 448.50 | 448.50 | 3,660,712 |
| 2026-04-29 | 449.50 | 464.00 | 447.00 | 454.00 | 454.00 | 3,954,624 |
| 2026-04-28 | 478.00 | 478.00 | 451.00 | 453.00 | 453.00 | 6,772,956 |
| 2026-04-27 | 495.00 | 513.00 | 480.00 | 485.00 | 485.00 | 11,084,260 |
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.