Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 380.00
+21.00 (5.85%)
At close: Mar 13, 2026
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 353.50 | 392.00 | 352.50 | 380.00 | 380.00 | 5.85% | 7,891,977 |
| Mar 12, 2026 | 355.50 | 362.00 | 352.50 | 359.00 | 359.00 | 0.42% | 2,329,790 |
| Mar 11, 2026 | 360.50 | 369.00 | 355.00 | 357.50 | 357.50 | -1.11% | 5,357,919 |
| Mar 10, 2026 | 378.50 | 378.50 | 357.00 | 361.50 | 361.50 | 1.12% | 2,423,920 |
| Mar 9, 2026 | 349.50 | 360.00 | 348.50 | 357.50 | 357.50 | -5.42% | 3,153,623 |
| Mar 6, 2026 | 377.00 | 380.00 | 364.50 | 378.00 | 378.00 | 2.86% | 2,238,260 |
| Mar 5, 2026 | 380.00 | 380.00 | 361.00 | 367.50 | 367.50 | 5.00% | 2,666,611 |
| Mar 4, 2026 | 366.00 | 371.50 | 345.00 | 350.00 | 350.00 | -7.28% | 3,375,914 |
| Mar 3, 2026 | 387.50 | 393.00 | 372.00 | 377.50 | 377.50 | -2.58% | 3,185,189 |
| Mar 2, 2026 | 374.00 | 394.00 | 372.50 | 387.50 | 387.50 | -0.51% | 2,851,528 |
| Feb 26, 2026 | 401.00 | 404.50 | 387.00 | 389.50 | 389.50 | -1.89% | 4,147,989 |
| Feb 25, 2026 | 394.00 | 401.50 | 389.50 | 397.00 | 397.00 | 1.28% | 3,064,240 |
| Feb 24, 2026 | 385.50 | 392.00 | 385.50 | 392.00 | 392.00 | 1.69% | 2,303,869 |
| Feb 23, 2026 | 392.00 | 392.00 | 378.50 | 385.50 | 385.50 | -0.64% | 3,179,577 |
| Feb 11, 2026 | 393.00 | 396.50 | 385.50 | 388.00 | 388.00 | 3.47% | 5,488,180 |
| Feb 10, 2026 | 384.00 | 385.50 | 374.00 | 375.00 | 375.00 | -1.96% | 4,016,941 |
| Feb 9, 2026 | 395.00 | 395.00 | 378.00 | 382.50 | 382.50 | 0.79% | 2,561,291 |
| Feb 6, 2026 | 384.00 | 386.50 | 373.50 | 379.50 | 379.50 | -3.92% | 3,430,523 |
| Feb 5, 2026 | 410.00 | 415.00 | 391.00 | 395.00 | 395.00 | -5.28% | 4,381,731 |
| Feb 4, 2026 | 404.00 | 417.00 | 402.50 | 417.00 | 417.00 | 2.46% | 3,755,553 |
| Feb 3, 2026 | 402.00 | 423.00 | 401.50 | 407.00 | 407.00 | 4.23% | 8,715,971 |
| Feb 2, 2026 | 378.50 | 399.50 | 377.00 | 390.50 | 390.50 | 4.27% | 9,018,590 |
| Jan 30, 2026 | 384.00 | 385.00 | 372.00 | 374.50 | 374.50 | -3.23% | 5,206,049 |
| Jan 29, 2026 | 404.00 | 404.00 | 386.00 | 387.00 | 387.00 | -1.65% | 5,145,929 |
| Jan 28, 2026 | 386.00 | 397.00 | 379.00 | 393.50 | 393.50 | 2.47% | 7,082,903 |
| Jan 27, 2026 | 384.50 | 389.00 | 374.00 | 384.00 | 384.00 | 3.92% | 7,734,247 |
| Jan 26, 2026 | 368.00 | 376.00 | 354.00 | 369.50 | 369.50 | 2.50% | 10,297,860 |
| Jan 23, 2026 | 359.50 | 366.50 | 346.50 | 360.50 | 360.50 | 4.04% | 12,357,020 |
| Jan 22, 2026 | 320.00 | 346.50 | 318.00 | 346.50 | 346.50 | 10.00% | 9,298,713 |
| Jan 21, 2026 | 313.00 | 320.00 | 311.00 | 315.00 | 315.00 | 0.16% | 3,327,556 |
| Jan 20, 2026 | 309.00 | 318.00 | 308.50 | 314.50 | 314.50 | 0.80% | 1,848,120 |
| Jan 19, 2026 | 317.00 | 319.00 | 312.00 | 312.00 | 312.00 | -1.58% | 2,874,147 |
| Jan 16, 2026 | 322.00 | 322.00 | 314.00 | 317.00 | 317.00 | -0.78% | 2,914,135 |
| Jan 15, 2026 | 321.00 | 322.00 | 317.50 | 319.50 | 319.50 | 0.16% | 3,119,179 |
| Jan 14, 2026 | 314.00 | 321.50 | 312.50 | 319.00 | 319.00 | 2.57% | 3,007,344 |
| Jan 13, 2026 | 320.00 | 322.00 | 309.50 | 311.00 | 311.00 | -0.80% | 4,829,607 |
| Jan 12, 2026 | 322.00 | 326.50 | 313.50 | 313.50 | 313.50 | -1.57% | 3,834,170 |
| Jan 9, 2026 | 316.50 | 320.50 | 314.00 | 318.50 | 318.50 | 0.47% | 2,031,511 |
| Jan 8, 2026 | 320.00 | 324.50 | 316.00 | 317.00 | 317.00 | -0.16% | 3,576,309 |
| Jan 7, 2026 | 318.50 | 318.50 | 311.00 | 317.50 | 317.50 | -0.16% | 3,360,934 |
| Jan 6, 2026 | 314.00 | 318.00 | 311.00 | 318.00 | 318.00 | 1.92% | 2,397,993 |
| Jan 5, 2026 | 313.00 | 315.50 | 307.50 | 312.00 | 312.00 | -0.16% | 3,516,967 |
| Jan 2, 2026 | 320.00 | 321.00 | 311.50 | 312.50 | 312.50 | -1.57% | 4,633,069 |
| Dec 31, 2025 | 321.00 | 322.00 | 315.50 | 317.50 | 317.50 | -0.94% | 2,765,614 |
| Dec 30, 2025 | 319.00 | 321.00 | 316.00 | 320.50 | 320.50 | - | 2,360,115 |
| Dec 29, 2025 | 327.00 | 328.00 | 319.50 | 320.50 | 320.50 | -0.77% | 3,158,517 |
| Dec 26, 2025 | 326.00 | 328.00 | 322.50 | 323.00 | 323.00 | 0.31% | 3,783,687 |
| Dec 24, 2025 | 315.00 | 328.00 | 315.00 | 322.00 | 322.00 | 3.04% | 5,344,026 |
| Dec 23, 2025 | 316.50 | 319.50 | 311.50 | 312.50 | 312.50 | -0.95% | 3,984,909 |
| Dec 22, 2025 | 305.00 | 320.00 | 303.00 | 315.50 | 315.50 | 4.13% | 4,927,524 |