Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 556.00
-27.00 (-4.63%)
Oct 22, 2026, 2:39 PM CST
Tripod Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 588.00 | 597.00 | 555.00 | 556.00 | 556.00 | -4.63% | 3,317,580 |
| Oct 21, 2026 | 581.00 | 595.00 | 574.00 | 583.00 | 583.00 | 2.82% | 4,027,154 |
| Oct 20, 2026 | 572.00 | 586.00 | 563.00 | 567.00 | 567.00 | -1.73% | 2,832,087 |
| Oct 19, 2026 | 565.00 | 588.00 | 554.00 | 577.00 | 577.00 | -1.20% | 3,079,409 |
| Oct 16, 2026 | 590.00 | 599.00 | 582.00 | 584.00 | 584.00 | -0.34% | 3,417,324 |
| Oct 15, 2026 | 580.00 | 595.00 | 571.00 | 586.00 | 586.00 | -2.82% | 3,995,770 |
| Oct 14, 2026 | 573.00 | 604.00 | 573.00 | 603.00 | 603.00 | 5.42% | 5,012,794 |
| Oct 13, 2026 | 568.00 | 577.00 | 554.00 | 572.00 | 572.00 | -1.21% | 2,748,094 |
| Oct 12, 2026 | 580.00 | 588.00 | 571.00 | 579.00 | 579.00 | -0.52% | 2,522,186 |
| Oct 8, 2026 | 571.00 | 594.00 | 568.00 | 582.00 | 582.00 | - | 1,992,606 |
| Oct 7, 2026 | 585.00 | 590.00 | 577.00 | 582.00 | 582.00 | 0.52% | 2,557,389 |
| Oct 6, 2026 | 568.00 | 589.00 | 564.00 | 579.00 | 579.00 | 3.95% | 3,954,803 |
| Oct 5, 2026 | 549.00 | 564.00 | 547.00 | 557.00 | 557.00 | 2.77% | 3,000,757 |
| Oct 2, 2026 | 528.00 | 544.00 | 528.00 | 542.00 | 542.00 | 2.46% | 1,693,324 |
| Oct 1, 2026 | 523.00 | 529.00 | 521.00 | 529.00 | 529.00 | 0.76% | 1,527,583 |
| Sep 30, 2026 | 525.00 | 537.00 | 522.00 | 525.00 | 525.00 | 0.77% | 2,375,027 |
| Sep 29, 2026 | 530.00 | 535.00 | 520.00 | 521.00 | 521.00 | -3.16% | 2,303,013 |
| Sep 24, 2026 | 537.00 | 543.00 | 533.00 | 538.00 | 538.00 | -0.92% | 1,426,110 |
| Sep 23, 2026 | 541.00 | 547.00 | 525.00 | 543.00 | 543.00 | 0.74% | 2,957,168 |
| Sep 22, 2026 | 534.00 | 545.00 | 533.00 | 539.00 | 539.00 | 2.86% | 4,201,331 |
| Sep 21, 2026 | 518.00 | 526.00 | 511.00 | 524.00 | 524.00 | 1.16% | 1,926,772 |
| Sep 18, 2026 | 509.00 | 518.00 | 505.00 | 518.00 | 518.00 | 3.19% | 4,717,978 |
| Sep 17, 2026 | 518.00 | 530.00 | 496.50 | 502.00 | 502.00 | -0.40% | 4,485,495 |
| Sep 16, 2026 | 492.50 | 511.00 | 487.50 | 504.00 | 504.00 | 2.75% | 3,359,354 |
| Sep 15, 2026 | 502.00 | 508.00 | 490.00 | 490.50 | 490.50 | -3.82% | 2,732,822 |
| Sep 14, 2026 | 495.00 | 517.00 | 493.00 | 510.00 | 510.00 | 0.39% | 2,804,808 |
| Sep 11, 2026 | 494.00 | 514.00 | 490.00 | 508.00 | 508.00 | 0.99% | 2,664,934 |
| Sep 10, 2026 | 515.00 | 516.00 | 496.50 | 503.00 | 503.00 | -1.18% | 2,862,572 |
| Sep 9, 2026 | 482.00 | 514.00 | 482.00 | 509.00 | 509.00 | 5.17% | 4,457,537 |
| Sep 8, 2026 | 498.50 | 499.00 | 483.50 | 484.00 | 484.00 | -1.83% | 1,287,611 |
| Sep 7, 2026 | 495.50 | 500.00 | 489.00 | 493.00 | 493.00 | 0.92% | 1,385,445 |
| Sep 4, 2026 | 489.50 | 494.00 | 475.00 | 488.50 | 488.50 | 0.21% | 1,979,532 |
| Sep 3, 2026 | 500.00 | 504.00 | 486.00 | 487.50 | 487.50 | -2.89% | 2,287,315 |
| Sep 2, 2026 | 505.00 | 510.00 | 499.50 | 502.00 | 502.00 | -0.20% | 2,512,926 |
| Sep 1, 2026 | 496.50 | 506.00 | 494.50 | 503.00 | 503.00 | 1.31% | 2,439,079 |
| Aug 31, 2026 | 491.00 | 508.00 | 490.00 | 496.50 | 496.50 | 1.33% | 4,756,985 |
| Aug 28, 2026 | 486.00 | 499.00 | 483.50 | 490.00 | 490.00 | 1.87% | 2,935,986 |
| Aug 27, 2026 | 481.00 | 491.00 | 477.50 | 481.00 | 481.00 | - | 1,943,306 |
| Aug 26, 2026 | 458.00 | 489.00 | 458.00 | 481.00 | 481.00 | 3.89% | 2,900,758 |
| Aug 25, 2026 | 439.50 | 463.00 | 439.50 | 463.00 | 463.00 | 2.89% | 1,644,023 |
| Aug 24, 2026 | 459.00 | 461.00 | 445.50 | 450.00 | 450.00 | -1.96% | 3,079,316 |
| Aug 21, 2026 | 504.00 | 515.00 | 455.00 | 459.00 | 459.00 | -5.46% | 9,099,480 |
| Aug 20, 2026 | 485.00 | 490.00 | 470.00 | 485.50 | 485.50 | 1.04% | 2,505,588 |
| Aug 19, 2026 | 474.50 | 501.00 | 468.00 | 480.50 | 480.50 | -1.64% | 4,742,368 |
| Aug 18, 2026 | 493.00 | 502.00 | 482.00 | 488.50 | 488.50 | 1.14% | 3,068,545 |
| Aug 17, 2026 | 481.00 | 491.00 | 480.00 | 483.00 | 483.00 | -1.02% | 2,654,773 |
| Aug 14, 2026 | 492.00 | 505.00 | 486.00 | 488.00 | 488.00 | -1.41% | 5,439,626 |
| Aug 13, 2026 | 502.00 | 524.00 | 485.50 | 495.00 | 495.00 | 1.96% | 14,144,741 |
| Aug 12, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | 9.97% | 2,995,810 |
| Aug 11, 2026 | 441.50 | 441.50 | 430.00 | 441.50 | 441.50 | 9.96% | 8,896,410 |