Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 311.50
0.00 (0.00%)
Aug 22, 2025, 1:30 PM CST
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 313.00 | 316.00 | 309.00 | 311.50 | 311.50 | - | 2,107,665 |
| Aug 21, 2025 | 316.00 | 316.50 | 308.00 | 311.50 | 311.50 | 0.16% | 6,295,859 |
| Aug 20, 2025 | 319.00 | 320.50 | 310.00 | 311.00 | 311.00 | -3.42% | 4,442,912 |
| Aug 19, 2025 | 336.00 | 339.50 | 320.50 | 322.00 | 322.00 | -3.01% | 6,958,694 |
| Aug 18, 2025 | 324.00 | 333.50 | 322.50 | 332.00 | 332.00 | 3.11% | 4,889,780 |
| Aug 15, 2025 | 325.00 | 325.00 | 316.50 | 322.00 | 322.00 | -0.62% | 6,156,456 |
| Aug 14, 2025 | 332.00 | 334.50 | 317.50 | 324.00 | 324.00 | -1.67% | 6,211,128 |
| Aug 13, 2025 | 330.50 | 336.00 | 324.00 | 329.50 | 329.50 | 0.76% | 8,682,961 |
| Aug 12, 2025 | 331.00 | 334.00 | 322.00 | 327.00 | 327.00 | -0.46% | 9,808,708 |
| Aug 11, 2025 | 311.50 | 329.00 | 307.50 | 328.50 | 328.50 | 5.29% | 11,013,127 |
| Aug 8, 2025 | 299.00 | 313.50 | 292.00 | 312.00 | 312.00 | 9.47% | 12,295,956 |
| Aug 7, 2025 | 284.00 | 286.00 | 275.00 | 285.00 | 285.00 | 1.06% | 3,461,172 |
| Aug 6, 2025 | 280.00 | 283.50 | 279.00 | 282.00 | 282.00 | 1.26% | 2,787,036 |
| Aug 5, 2025 | 281.00 | 283.00 | 277.00 | 278.50 | 278.50 | - | 2,635,868 |
| Aug 4, 2025 | 280.00 | 281.00 | 275.50 | 278.50 | 278.50 | -0.89% | 3,210,972 |
| Aug 1, 2025 | 275.00 | 287.00 | 274.50 | 281.00 | 281.00 | 0.36% | 5,552,009 |
| Jul 31, 2025 | 274.00 | 283.00 | 272.00 | 280.00 | 280.00 | 2.94% | 5,627,318 |
| Jul 30, 2025 | 270.00 | 272.50 | 268.00 | 272.00 | 272.00 | 1.30% | 2,674,043 |
| Jul 29, 2025 | 272.00 | 274.00 | 266.00 | 268.50 | 268.50 | -1.47% | 4,301,051 |
| Jul 28, 2025 | 272.00 | 277.50 | 269.50 | 272.50 | 272.50 | 0.74% | 4,935,807 |
| Jul 25, 2025 | 276.00 | 278.50 | 269.50 | 270.50 | 270.50 | -1.64% | 5,121,369 |
| Jul 24, 2025 | 272.50 | 282.00 | 270.00 | 275.00 | 275.00 | 1.10% | 7,702,442 |
| Jul 23, 2025 | 276.00 | 286.00 | 271.00 | 272.00 | 272.00 | 2.06% | 12,285,402 |
| Jul 22, 2025 | 270.50 | 279.50 | 264.50 | 266.50 | 266.50 | -2.20% | 14,248,412 |
| Jul 21, 2025 | 248.00 | 272.50 | 248.00 | 272.50 | 272.50 | 9.88% | 11,714,865 |
| Jul 18, 2025 | 248.00 | 249.00 | 243.50 | 248.00 | 248.00 | 0.20% | 3,255,609 |
| Jul 17, 2025 | 241.50 | 248.00 | 240.50 | 247.50 | 247.50 | 3.13% | 4,371,201 |
| Jul 16, 2025 | 242.50 | 246.00 | 240.00 | 240.00 | 240.00 | - | 4,697,761 |
| Jul 15, 2025 | 236.50 | 242.00 | 236.50 | 240.00 | 240.00 | 1.48% | 3,563,700 |
| Jul 14, 2025 | 240.50 | 243.00 | 235.00 | 236.50 | 236.50 | -1.46% | 3,282,003 |
| Jul 11, 2025 | 240.00 | 241.50 | 235.50 | 240.00 | 240.00 | -0.62% | 3,489,320 |
| Jul 10, 2025 | 245.00 | 245.00 | 237.00 | 241.50 | 241.50 | -4.36% | 5,860,647 |
| Jul 9, 2025 | 247.00 | 253.50 | 244.00 | 252.50 | 242.20 | 2.85% | 7,028,538 |
| Jul 8, 2025 | 243.00 | 248.00 | 240.00 | 245.50 | 235.49 | 0.61% | 3,890,050 |
| Jul 7, 2025 | 243.50 | 246.00 | 242.50 | 244.00 | 234.05 | -0.61% | 3,678,711 |
| Jul 4, 2025 | 244.00 | 247.00 | 243.00 | 245.50 | 235.49 | 0.82% | 2,985,340 |
| Jul 3, 2025 | 245.50 | 245.50 | 241.50 | 243.50 | 233.57 | -1.02% | 6,027,462 |
| Jul 2, 2025 | 246.00 | 248.00 | 241.50 | 246.00 | 235.97 | - | 4,159,147 |
| Jul 1, 2025 | 246.50 | 251.00 | 244.00 | 246.00 | 235.97 | -0.61% | 3,494,291 |
| Jun 30, 2025 | 244.50 | 251.50 | 243.50 | 247.50 | 237.40 | 0.81% | 4,028,394 |
| Jun 27, 2025 | 244.00 | 252.50 | 241.00 | 245.50 | 235.49 | 1.03% | 4,412,996 |
| Jun 26, 2025 | 244.00 | 245.00 | 240.50 | 243.00 | 233.09 | 0.21% | 3,736,135 |
| Jun 25, 2025 | 245.50 | 247.00 | 240.50 | 242.50 | 232.61 | - | 2,166,165 |
| Jun 24, 2025 | 243.00 | 245.50 | 238.50 | 242.50 | 232.61 | 0.21% | 3,924,807 |
| Jun 23, 2025 | 231.50 | 242.50 | 231.50 | 242.00 | 232.13 | 2.98% | 3,866,839 |
| Jun 20, 2025 | 237.50 | 239.00 | 231.00 | 235.00 | 225.41 | -1.67% | 6,281,393 |
| Jun 19, 2025 | 243.00 | 246.00 | 238.50 | 239.00 | 229.25 | -1.65% | 3,632,813 |
| Jun 18, 2025 | 231.00 | 246.00 | 230.50 | 243.00 | 233.09 | 7.05% | 10,635,644 |
| Jun 17, 2025 | 225.00 | 230.50 | 224.00 | 227.00 | 217.74 | 2.25% | 4,795,828 |
| Jun 16, 2025 | 220.00 | 224.50 | 218.50 | 222.00 | 212.94 | 1.37% | 2,672,385 |