Tripod Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1,568,162 |
| 2025-04-30 | 184.00 | 185.00 | 182.00 | 183.50 | 183.50 | 1,380,176 |
| 2025-04-29 | 184.50 | 185.00 | 182.00 | 184.00 | 184.00 | 975,522 |
| 2025-04-28 | 184.50 | 185.50 | 182.50 | 183.00 | 183.00 | 1,180,355 |
| 2025-04-25 | 181.50 | 184.00 | 180.50 | 184.00 | 184.00 | 1,760,265 |
| 2025-04-24 | 177.00 | 180.00 | 176.50 | 178.00 | 178.00 | 1,311,740 |
| 2025-04-23 | 171.00 | 177.00 | 171.00 | 175.50 | 175.50 | 1,583,300 |
| 2025-04-22 | 167.00 | 171.50 | 165.00 | 166.50 | 166.50 | 1,547,963 |
| 2025-04-21 | 172.00 | 173.50 | 167.50 | 167.50 | 167.50 | 1,176,511 |
| 2025-04-18 | 173.50 | 175.50 | 171.50 | 173.00 | 173.00 | 1,268,450 |
| 2025-04-17 | 172.00 | 175.50 | 171.50 | 172.50 | 172.50 | 1,067,625 |
| 2025-04-16 | 173.00 | 177.00 | 172.00 | 172.00 | 172.00 | 1,559,846 |
| 2025-04-15 | 171.50 | 176.50 | 171.00 | 175.00 | 175.00 | 1,534,111 |
| 2025-04-14 | 172.50 | 177.50 | 169.50 | 169.50 | 169.50 | 3,061,272 |
| 2025-04-11 | 160.00 | 168.50 | 154.00 | 168.00 | 168.00 | 2,933,248 |
| 2025-04-10 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 535,062 |
| 2025-04-09 | 148.00 | 159.00 | 148.00 | 148.00 | 148.00 | 6,224,358 |
| 2025-04-08 | 164.00 | 170.50 | 164.00 | 164.00 | 164.00 | 5,311,804 |
| 2025-04-07 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 390,247 |
| 2025-04-02 | 202.00 | 204.50 | 201.50 | 202.00 | 202.00 | 1,526,140 |
| 2025-04-01 | 201.50 | 203.50 | 196.50 | 201.50 | 201.50 | 2,213,182 |
| 2025-03-31 | 196.50 | 202.00 | 196.00 | 196.00 | 196.00 | 2,789,816 |
| 2025-03-28 | 211.00 | 211.50 | 203.00 | 203.00 | 203.00 | 2,093,628 |
| 2025-03-27 | 209.50 | 211.00 | 208.00 | 211.00 | 211.00 | 1,440,938 |
| 2025-03-26 | 211.00 | 211.00 | 207.50 | 209.50 | 209.50 | 1,312,015 |
| 2025-03-25 | 211.50 | 211.50 | 208.00 | 210.00 | 210.00 | 823,023 |
| 2025-03-24 | 210.50 | 212.50 | 208.50 | 208.50 | 208.50 | 1,726,974 |
| 2025-03-21 | 206.00 | 210.00 | 204.50 | 210.00 | 210.00 | 1,781,099 |
| 2025-03-20 | 206.50 | 207.00 | 205.00 | 205.00 | 205.00 | 1,186,330 |
| 2025-03-19 | 209.50 | 210.50 | 205.00 | 205.00 | 205.00 | 1,555,116 |
| 2025-03-18 | 209.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2,947,439 |
| 2025-03-17 | 208.50 | 209.50 | 205.50 | 208.00 | 208.00 | 1,844,945 |
| 2025-03-14 | 208.00 | 210.50 | 207.00 | 208.50 | 208.50 | 2,306,077 |
| 2025-03-13 | 207.50 | 211.00 | 207.00 | 208.00 | 208.00 | 2,233,484 |
| 2025-03-12 | 205.00 | 207.00 | 204.50 | 205.00 | 205.00 | 1,247,288 |
| 2025-03-11 | 201.00 | 208.50 | 201.00 | 204.00 | 204.00 | 3,484,048 |
| 2025-03-10 | 210.50 | 211.50 | 205.50 | 205.50 | 205.50 | 1,758,160 |
| 2025-03-07 | 211.00 | 217.00 | 209.50 | 210.00 | 210.00 | 3,867,708 |
| 2025-03-06 | 209.50 | 213.50 | 208.00 | 210.50 | 210.50 | 2,615,777 |
| 2025-03-05 | 210.50 | 211.00 | 208.00 | 208.00 | 208.00 | 1,753,717 |
| 2025-03-04 | 208.50 | 215.00 | 208.00 | 210.00 | 210.00 | 3,381,361 |
| 2025-03-03 | 212.00 | 217.00 | 208.00 | 211.00 | 211.00 | 5,845,678 |
| 2025-02-27 | 211.50 | 213.00 | 207.50 | 208.50 | 208.50 | 2,346,878 |
| 2025-02-26 | 204.50 | 213.00 | 204.50 | 208.00 | 208.00 | 2,716,724 |
| 2025-02-25 | 204.50 | 209.00 | 203.00 | 204.50 | 204.50 | 2,774,944 |
| 2025-02-24 | 200.00 | 207.00 | 200.00 | 206.00 | 206.00 | 2,862,345 |
| 2025-02-21 | 199.00 | 201.00 | 198.00 | 201.00 | 201.00 | 1,895,206 |
| 2025-02-20 | 199.50 | 200.50 | 198.00 | 199.00 | 199.00 | 835,727 |
| 2025-02-19 | 200.00 | 202.00 | 198.50 | 198.50 | 198.50 | 1,202,565 |
| 2025-02-18 | 199.50 | 201.50 | 196.50 | 199.00 | 199.00 | 1,076,720 |
| 2025-02-17 | 200.50 | 201.00 | 198.00 | 198.00 | 198.00 | 830,493 |
| 2025-02-14 | 198.00 | 201.00 | 197.50 | 198.50 | 198.50 | 1,013,279 |
| 2025-02-13 | 197.50 | 201.50 | 196.00 | 198.00 | 198.00 | 1,397,517 |
| 2025-02-12 | 198.00 | 198.50 | 195.00 | 196.00 | 196.00 | 1,203,126 |
| 2025-02-11 | 199.50 | 202.00 | 197.00 | 198.00 | 198.00 | 1,547,411 |
| 2025-02-10 | 198.50 | 198.50 | 196.50 | 197.50 | 197.50 | 676,615 |
| 2025-02-07 | 195.50 | 199.00 | 195.50 | 198.00 | 198.00 | 1,449,624 |
| 2025-02-06 | 194.00 | 196.50 | 194.00 | 196.00 | 196.00 | 1,328,009 |
| 2025-02-05 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1,565,530 |
| 2025-02-04 | 196.00 | 198.00 | 194.00 | 194.00 | 194.00 | 1,152,035 |
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.