Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 374.50
-12.50 (-3.23%)
At close: Jan 30, 2026
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 303.00 | 307.00 | 301.50 | 303.00 | 303.00 | 1.17% | 3,056,253 |
| Dec 18, 2025 | 306.50 | 308.50 | 298.00 | 299.50 | 299.50 | -1.64% | 3,979,509 |
| Dec 17, 2025 | 303.00 | 309.00 | 301.50 | 304.50 | 304.50 | 1.84% | 5,271,661 |
| Dec 16, 2025 | 299.00 | 301.00 | 295.00 | 299.00 | 299.00 | -0.66% | 3,432,176 |
| Dec 15, 2025 | 305.50 | 310.00 | 301.00 | 301.00 | 301.00 | -2.59% | 2,360,417 |
| Dec 12, 2025 | 308.50 | 310.00 | 305.00 | 309.00 | 309.00 | 1.15% | 1,567,038 |
| Dec 11, 2025 | 314.50 | 314.50 | 305.50 | 305.50 | 305.50 | -2.24% | 2,920,963 |
| Dec 10, 2025 | 303.00 | 314.50 | 301.00 | 312.50 | 312.50 | 4.17% | 3,681,016 |
| Dec 9, 2025 | 300.00 | 305.00 | 299.00 | 300.00 | 300.00 | -0.33% | 1,742,639 |
| Dec 8, 2025 | 302.00 | 302.00 | 296.50 | 301.00 | 301.00 | 0.17% | 1,582,696 |
| Dec 5, 2025 | 301.00 | 302.00 | 297.50 | 300.50 | 300.50 | -0.66% | 1,701,159 |
| Dec 4, 2025 | 305.00 | 305.00 | 300.50 | 302.50 | 302.50 | - | 1,832,372 |
| Dec 3, 2025 | 302.00 | 304.50 | 300.00 | 302.50 | 302.50 | 1.00% | 2,242,762 |
| Dec 2, 2025 | 305.00 | 311.00 | 298.50 | 299.50 | 299.50 | -1.32% | 3,493,314 |
| Dec 1, 2025 | 306.00 | 306.00 | 300.50 | 303.50 | 303.50 | -0.82% | 2,991,587 |
| Nov 28, 2025 | 309.00 | 311.00 | 305.50 | 306.00 | 306.00 | -0.81% | 2,094,473 |
| Nov 27, 2025 | 311.50 | 315.50 | 308.00 | 308.50 | 308.50 | 0.33% | 3,093,532 |
| Nov 26, 2025 | 311.50 | 312.00 | 306.00 | 307.50 | 307.50 | 0.16% | 2,250,552 |
| Nov 25, 2025 | 309.50 | 313.00 | 307.00 | 307.00 | 307.00 | 0.66% | 2,447,227 |
| Nov 24, 2025 | 306.00 | 306.50 | 300.50 | 305.00 | 305.00 | 1.50% | 2,333,429 |
| Nov 21, 2025 | 302.00 | 305.00 | 297.50 | 300.50 | 300.50 | -2.44% | 3,057,671 |
| Nov 20, 2025 | 305.00 | 311.50 | 302.00 | 308.00 | 308.00 | 4.58% | 4,472,318 |