Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 281.00
+1.00 (0.36%)
Aug 1, 2025, 1:30 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 275.00 | 287.00 | 274.50 | 281.00 | 281.00 | 0.36% | 5,306,746 |
| 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 |
| Jun 13, 2025 | 220.00 | 222.00 | 218.50 | 219.00 | 210.07 | -1.35% | 2,014,693 |
| Jun 12, 2025 | 219.00 | 223.00 | 219.00 | 222.00 | 212.94 | 0.91% | 2,475,427 |
| Jun 11, 2025 | 220.00 | 222.50 | 218.50 | 220.00 | 211.03 | -0.90% | 2,679,500 |
| Jun 10, 2025 | 218.50 | 223.00 | 217.00 | 222.00 | 212.94 | 2.07% | 3,390,498 |
| Jun 9, 2025 | 216.50 | 218.50 | 213.00 | 217.50 | 208.63 | 1.40% | 2,215,289 |
| Jun 6, 2025 | 217.50 | 217.50 | 212.00 | 214.50 | 205.75 | -0.69% | 2,402,544 |
| Jun 5, 2025 | 212.00 | 216.00 | 211.00 | 216.00 | 207.19 | 2.86% | 4,317,004 |
| Jun 4, 2025 | 208.00 | 215.50 | 208.00 | 210.00 | 201.43 | 1.69% | 5,333,625 |
| Jun 3, 2025 | 206.50 | 209.00 | 204.00 | 206.50 | 198.08 | 1.23% | 3,853,515 |
| Jun 2, 2025 | 210.50 | 211.00 | 204.00 | 204.00 | 195.68 | -4.67% | 3,750,392 |
| May 29, 2025 | 209.50 | 215.00 | 209.50 | 214.00 | 205.27 | 3.38% | 3,742,291 |
| May 28, 2025 | 206.00 | 208.50 | 205.50 | 207.00 | 198.56 | 1.72% | 1,712,098 |
| May 27, 2025 | 201.50 | 205.50 | 201.50 | 203.50 | 195.20 | 0.99% | 1,399,138 |
| May 26, 2025 | 202.50 | 204.00 | 199.50 | 201.50 | 193.28 | -0.49% | 1,431,451 |
| May 23, 2025 | 206.50 | 206.50 | 202.50 | 202.50 | 194.24 | -1.70% | 889,616 |