Tripod Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 272.00 | 277.50 | 269.50 | 272.50 | 272.50 | 4,921,278 |
| 2025-07-25 | 276.00 | 278.50 | 269.50 | 270.50 | 270.50 | 5,098,279 |
| 2025-07-24 | 272.50 | 282.00 | 270.00 | 275.00 | 275.00 | 7,674,144 |
| 2025-07-23 | 276.00 | 286.00 | 271.00 | 272.00 | 272.00 | 12,228,717 |
| 2025-07-22 | 270.50 | 279.50 | 264.50 | 266.50 | 266.50 | 14,182,497 |
| 2025-07-21 | 248.00 | 272.50 | 248.00 | 272.50 | 272.50 | 11,628,141 |
| 2025-07-18 | 248.00 | 249.00 | 243.50 | 248.00 | 248.00 | 3,232,620 |
| 2025-07-17 | 241.50 | 248.00 | 240.50 | 247.50 | 247.50 | 4,340,106 |
| 2025-07-16 | 242.50 | 246.00 | 240.00 | 240.00 | 240.00 | 4,666,192 |
| 2025-07-15 | 236.50 | 242.00 | 236.50 | 240.00 | 240.00 | 3,549,409 |
| 2025-07-14 | 240.50 | 243.00 | 235.00 | 236.50 | 236.50 | 3,262,350 |
| 2025-07-11 | 240.00 | 241.50 | 235.50 | 240.00 | 240.00 | 3,457,045 |
| 2025-07-10 | 245.00 | 245.00 | 237.00 | 241.50 | 241.50 | 5,820,918 |
| 2025-07-09 | 247.00 | 253.50 | 244.00 | 252.50 | 242.20 | 6,980,039 |
| 2025-07-08 | 243.00 | 248.00 | 240.00 | 245.50 | 235.49 | 3,865,948 |
| 2025-07-07 | 243.50 | 246.00 | 242.50 | 244.00 | 234.05 | 3,666,399 |
| 2025-07-04 | 244.00 | 247.00 | 243.00 | 245.50 | 235.49 | 2,967,709 |
| 2025-07-03 | 245.50 | 245.50 | 241.50 | 243.50 | 243.50 | 6,009,927 |
| 2025-07-02 | 246.00 | 248.00 | 241.50 | 246.00 | 246.00 | 4,142,600 |
| 2025-07-01 | 246.50 | 251.00 | 244.00 | 246.00 | 246.00 | 3,469,144 |
| 2025-06-30 | 244.50 | 251.50 | 243.50 | 247.50 | 247.50 | 4,001,440 |
| 2025-06-27 | 244.00 | 252.50 | 241.00 | 245.50 | 245.50 | 4,375,478 |
| 2025-06-26 | 244.00 | 245.00 | 240.50 | 243.00 | 243.00 | 3,722,325 |
| 2025-06-25 | 245.50 | 247.00 | 240.50 | 242.50 | 242.50 | 2,144,211 |
| 2025-06-24 | 243.00 | 245.50 | 238.50 | 242.50 | 242.50 | 3,899,441 |
| 2025-06-23 | 231.50 | 242.50 | 231.50 | 242.00 | 242.00 | 3,826,401 |
| 2025-06-20 | 237.50 | 239.00 | 231.00 | 235.00 | 235.00 | 6,242,232 |
| 2025-06-19 | 243.00 | 246.00 | 238.50 | 239.00 | 239.00 | 3,594,140 |
| 2025-06-18 | 231.00 | 246.00 | 230.50 | 243.00 | 243.00 | 10,523,028 |
| 2025-06-17 | 225.00 | 230.50 | 224.00 | 227.00 | 227.00 | 4,753,253 |
| 2025-06-16 | 220.00 | 224.50 | 218.50 | 222.00 | 222.00 | 2,644,165 |
| 2025-06-13 | 220.00 | 222.00 | 218.50 | 219.00 | 219.00 | 2,000,498 |
| 2025-06-12 | 219.00 | 223.00 | 219.00 | 222.00 | 222.00 | 2,458,924 |
| 2025-06-11 | 220.00 | 222.50 | 218.50 | 220.00 | 220.00 | 2,652,845 |
| 2025-06-10 | 218.50 | 223.00 | 217.00 | 222.00 | 222.00 | 3,331,403 |
| 2025-06-09 | 216.50 | 218.50 | 213.00 | 217.50 | 217.50 | 2,189,025 |
| 2025-06-06 | 217.50 | 217.50 | 212.00 | 214.50 | 214.50 | 2,388,417 |
| 2025-06-05 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 4,293,065 |
| 2025-06-04 | 208.00 | 215.50 | 208.00 | 210.00 | 210.00 | 5,291,333 |
| 2025-06-03 | 206.50 | 209.00 | 204.00 | 206.50 | 206.50 | 3,838,376 |
| 2025-06-02 | 210.50 | 211.00 | 204.00 | 204.00 | 204.00 | 3,719,646 |
| 2025-05-29 | 209.50 | 215.00 | 209.50 | 214.00 | 214.00 | 3,694,686 |
| 2025-05-28 | 206.00 | 208.50 | 205.50 | 207.00 | 207.00 | 1,691,349 |
| 2025-05-27 | 201.50 | 205.50 | 201.50 | 203.50 | 203.50 | 1,391,340 |
| 2025-05-26 | 202.50 | 204.00 | 199.50 | 201.50 | 201.50 | 1,421,227 |
| 2025-05-23 | 206.50 | 206.50 | 202.50 | 202.50 | 202.50 | 878,928 |
| 2025-05-22 | 204.00 | 208.00 | 203.50 | 206.00 | 206.00 | 1,276,055 |
| 2025-05-21 | 200.00 | 207.00 | 199.00 | 205.00 | 205.00 | 2,520,458 |
| 2025-05-20 | 200.50 | 200.50 | 197.50 | 197.50 | 197.50 | 609,561 |
| 2025-05-19 | 200.00 | 202.50 | 198.00 | 198.00 | 198.00 | 870,507 |
| 2025-05-16 | 204.00 | 204.50 | 199.50 | 200.00 | 200.00 | 1,489,515 |
| 2025-05-15 | 205.00 | 205.50 | 200.50 | 203.00 | 203.00 | 1,465,040 |
| 2025-05-14 | 204.50 | 205.00 | 202.00 | 205.00 | 205.00 | 1,609,395 |
| 2025-05-13 | 202.00 | 207.00 | 200.00 | 203.00 | 203.00 | 2,476,356 |
| 2025-05-12 | 199.00 | 199.50 | 196.50 | 197.00 | 197.00 | 1,307,369 |
| 2025-05-09 | 198.00 | 199.50 | 192.50 | 195.00 | 195.00 | 2,957,143 |
| 2025-05-08 | 187.50 | 192.50 | 187.50 | 192.50 | 192.50 | 1,157,223 |
| 2025-05-07 | 187.00 | 188.00 | 185.00 | 187.50 | 187.50 | 1,109,392 |
| 2025-05-06 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | 1,428,014 |
| 2025-05-05 | 189.00 | 190.00 | 182.00 | 185.00 | 185.00 | 1,162,025 |
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.