Tripod Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 322.00 | 322.00 | 314.00 | 317.00 | 317.00 | 2,853,313 |
| 2026-01-15 | 321.00 | 322.00 | 317.50 | 319.50 | 319.50 | 3,082,182 |
| 2026-01-14 | 314.00 | 321.50 | 312.50 | 319.00 | 319.00 | 2,965,488 |
| 2026-01-13 | 320.00 | 322.00 | 309.50 | 311.00 | 311.00 | 4,777,115 |
| 2026-01-12 | 322.00 | 326.50 | 313.50 | 313.50 | 313.50 | 3,775,930 |
| 2026-01-09 | 316.50 | 320.50 | 314.00 | 318.50 | 318.50 | 2,006,127 |
| 2026-01-08 | 320.00 | 324.50 | 316.00 | 317.00 | 317.00 | 3,536,243 |
| 2026-01-07 | 318.50 | 318.50 | 311.00 | 317.50 | 317.50 | 3,327,363 |
| 2026-01-06 | 314.00 | 318.00 | 311.00 | 318.00 | 318.00 | 2,371,894 |
| 2026-01-05 | 313.00 | 315.50 | 307.50 | 312.00 | 312.00 | 3,463,426 |
| 2026-01-02 | 320.00 | 321.00 | 311.50 | 312.50 | 312.50 | 4,560,751 |
| 2025-12-31 | 321.00 | 322.00 | 315.50 | 317.50 | 317.50 | 2,721,971 |
| 2025-12-30 | 319.00 | 321.00 | 316.00 | 320.50 | 320.50 | 2,334,365 |
| 2025-12-29 | 327.00 | 328.00 | 319.50 | 320.50 | 320.50 | 3,107,090 |
| 2025-12-26 | 326.00 | 328.00 | 322.50 | 323.00 | 323.00 | 3,721,891 |
| 2025-12-24 | 315.00 | 328.00 | 315.00 | 322.00 | 322.00 | 5,233,668 |
| 2025-12-23 | 316.50 | 319.50 | 311.50 | 312.50 | 312.50 | 3,940,680 |
| 2025-12-22 | 305.00 | 320.00 | 303.00 | 315.50 | 315.50 | 4,841,787 |
| 2025-12-19 | 303.00 | 307.00 | 301.50 | 303.00 | 303.00 | 3,040,174 |
| 2025-12-18 | 306.50 | 308.50 | 298.00 | 299.50 | 299.50 | 3,938,900 |
| 2025-12-17 | 303.00 | 309.00 | 301.50 | 304.50 | 304.50 | 5,247,420 |
| 2025-12-16 | 299.00 | 301.00 | 295.00 | 299.00 | 299.00 | 3,388,218 |
| 2025-12-15 | 305.50 | 310.00 | 301.00 | 301.00 | 301.00 | 2,331,212 |
| 2025-12-12 | 308.50 | 310.00 | 305.00 | 309.00 | 309.00 | 1,548,655 |
| 2025-12-11 | 314.50 | 314.50 | 305.50 | 305.50 | 305.50 | 2,865,522 |
| 2025-12-10 | 303.00 | 314.50 | 301.00 | 312.50 | 312.50 | 3,629,837 |
| 2025-12-09 | 300.00 | 305.00 | 299.00 | 300.00 | 300.00 | 1,717,875 |
| 2025-12-08 | 302.00 | 302.00 | 296.50 | 301.00 | 301.00 | 1,557,438 |
| 2025-12-05 | 301.00 | 302.00 | 297.50 | 300.50 | 300.50 | 1,671,142 |
| 2025-12-04 | 305.00 | 305.00 | 300.50 | 302.50 | 302.50 | 1,820,273 |
| 2025-12-03 | 302.00 | 304.50 | 300.00 | 302.50 | 302.50 | 2,223,247 |
| 2025-12-02 | 305.00 | 311.00 | 298.50 | 299.50 | 299.50 | 3,440,103 |
| 2025-12-01 | 306.00 | 306.00 | 300.50 | 303.50 | 303.50 | 2,956,372 |
| 2025-11-28 | 309.00 | 311.00 | 305.50 | 306.00 | 306.00 | 2,065,059 |
| 2025-11-27 | 311.50 | 315.50 | 308.00 | 308.50 | 308.50 | 3,049,965 |
| 2025-11-26 | 311.50 | 312.00 | 306.00 | 307.50 | 307.50 | 2,220,880 |
| 2025-11-25 | 309.50 | 313.00 | 307.00 | 307.00 | 307.00 | 2,415,031 |
| 2025-11-24 | 306.00 | 306.50 | 300.50 | 305.00 | 305.00 | 2,314,091 |
| 2025-11-21 | 302.00 | 305.00 | 297.50 | 300.50 | 300.50 | 3,002,231 |
| 2025-11-20 | 305.00 | 311.50 | 302.00 | 308.00 | 308.00 | 4,434,036 |
| 2025-11-19 | 298.00 | 300.50 | 293.00 | 294.50 | 294.50 | 3,819,861 |
| 2025-11-18 | 301.00 | 303.50 | 293.50 | 293.50 | 293.50 | 4,238,949 |
| 2025-11-17 | 311.50 | 316.50 | 304.00 | 304.50 | 304.50 | 3,103,584 |
| 2025-11-14 | 315.00 | 317.00 | 311.50 | 311.50 | 311.50 | 3,168,590 |
| 2025-11-13 | 318.50 | 321.00 | 315.50 | 318.00 | 318.00 | 3,137,918 |
| 2025-11-12 | 317.00 | 322.00 | 314.50 | 317.00 | 317.00 | 3,433,522 |
| 2025-11-11 | 329.00 | 331.50 | 315.00 | 315.00 | 315.00 | 6,892,874 |
| 2025-11-10 | 326.00 | 331.00 | 318.50 | 326.00 | 326.00 | 4,860,339 |
| 2025-11-07 | 334.50 | 334.50 | 314.50 | 320.00 | 320.00 | 5,775,875 |
| 2025-11-06 | 343.00 | 344.00 | 336.00 | 337.00 | 337.00 | 2,680,648 |
| 2025-11-05 | 337.50 | 344.00 | 332.50 | 337.50 | 337.50 | 3,602,508 |
| 2025-11-04 | 348.00 | 352.50 | 342.00 | 342.50 | 342.50 | 4,426,606 |
| 2025-11-03 | 342.50 | 349.00 | 340.00 | 347.50 | 347.50 | 3,050,909 |
| 2025-10-31 | 344.00 | 349.50 | 339.50 | 341.50 | 341.50 | 5,142,723 |
| 2025-10-30 | 333.00 | 342.00 | 324.00 | 340.00 | 340.00 | 4,544,754 |
| 2025-10-29 | 333.00 | 343.50 | 328.50 | 329.50 | 329.50 | 4,310,465 |
| 2025-10-28 | 331.50 | 333.00 | 325.00 | 328.50 | 328.50 | 2,177,180 |
| 2025-10-27 | 331.00 | 337.50 | 325.00 | 330.50 | 330.50 | 4,030,714 |
| 2025-10-23 | 327.00 | 331.00 | 321.00 | 323.50 | 323.50 | 2,312,322 |
| 2025-10-22 | 320.00 | 331.00 | 319.50 | 327.50 | 327.50 | 3,596,461 |
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.