Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 398.50
+6.50 (1.66%)
Aug 5, 2026, 1:30 PM CST
Tripod Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 375.00 | 397.00 | 371.00 | 392.00 | 392.00 | 4.81% | 3,573,260 |
| Aug 3, 2026 | 364.00 | 379.50 | 356.00 | 374.00 | 374.00 | 1.36% | 3,557,410 |
| Jul 31, 2026 | 374.00 | 374.00 | 362.50 | 369.00 | 369.00 | 7.89% | 3,372,394 |
| Jul 30, 2026 | 345.00 | 359.00 | 332.00 | 342.00 | 342.00 | 0.74% | 2,826,978 |
| Jul 29, 2026 | 360.00 | 361.00 | 327.00 | 339.50 | 339.50 | -5.56% | 5,677,503 |
| Jul 28, 2026 | 377.00 | 379.00 | 358.50 | 359.50 | 359.50 | -7.94% | 2,532,780 |
| Jul 27, 2026 | 400.00 | 400.00 | 385.00 | 390.50 | 390.50 | -0.64% | 1,354,486 |
| Jul 24, 2026 | 404.50 | 407.00 | 390.00 | 393.00 | 393.00 | -3.20% | 2,056,383 |
| Jul 23, 2026 | 415.50 | 415.50 | 402.00 | 406.00 | 406.00 | -2.75% | 3,110,458 |
| Jul 22, 2026 | 415.00 | 421.00 | 409.00 | 417.50 | 417.50 | 3.21% | 3,383,672 |
| Jul 21, 2026 | 396.00 | 404.50 | 390.00 | 404.50 | 404.50 | 4.25% | 2,173,977 |
| Jul 20, 2026 | 399.50 | 400.50 | 374.00 | 388.00 | 388.00 | -2.39% | 2,865,239 |
| Jul 17, 2026 | 408.00 | 412.00 | 394.00 | 397.50 | 397.50 | -5.81% | 4,152,785 |
| Jul 16, 2026 | 427.00 | 431.50 | 417.50 | 422.00 | 422.00 | -0.94% | 4,038,150 |
| Jul 15, 2026 | 428.00 | 428.50 | 421.00 | 426.00 | 426.00 | 1.07% | 2,282,460 |
| Jul 14, 2026 | 439.00 | 439.00 | 402.00 | 421.50 | 421.50 | -3.99% | 3,587,229 |
| Jul 13, 2026 | 455.00 | 459.00 | 433.50 | 439.00 | 439.00 | -2.12% | 3,231,388 |
| Jul 9, 2026 | 459.00 | 464.50 | 447.50 | 448.50 | 448.50 | -2.35% | 4,822,272 |
| Jul 8, 2026 | 476.00 | 480.50 | 465.00 | 472.00 | 459.27 | -0.74% | 3,426,183 |
| Jul 7, 2026 | 509.00 | 509.00 | 475.00 | 475.50 | 462.68 | -6.03% | 3,714,404 |
| Jul 6, 2026 | 523.00 | 525.00 | 502.00 | 506.00 | 492.36 | -2.69% | 2,738,783 |
| Jul 3, 2026 | 507.00 | 520.00 | 501.00 | 520.00 | 505.98 | 2.77% | 1,633,507 |
| Jul 2, 2026 | 501.00 | 518.00 | 498.50 | 506.00 | 492.36 | - | 6,026,263 |
| Jul 1, 2026 | 534.00 | 535.00 | 506.00 | 506.00 | 492.36 | -2.32% | 5,169,428 |
| Jun 30, 2026 | 512.00 | 526.00 | 505.00 | 518.00 | 504.03 | 3.70% | 3,972,173 |
| Jun 29, 2026 | 509.00 | 516.00 | 498.00 | 499.50 | 486.03 | -1.67% | 4,388,932 |
| Jun 26, 2026 | 526.00 | 535.00 | 506.00 | 508.00 | 494.30 | -4.51% | 3,234,117 |
| Jun 25, 2026 | 530.00 | 539.00 | 521.00 | 532.00 | 517.66 | 1.14% | 3,088,650 |
| Jun 24, 2026 | 523.00 | 536.00 | 516.00 | 526.00 | 511.82 | -0.94% | 2,755,065 |
| Jun 23, 2026 | 569.00 | 570.00 | 528.00 | 531.00 | 516.68 | -6.18% | 4,344,653 |
| Jun 22, 2026 | 590.00 | 598.00 | 565.00 | 566.00 | 550.74 | -1.22% | 3,357,117 |
| Jun 18, 2026 | 580.00 | 583.00 | 562.00 | 573.00 | 557.55 | 0.35% | 6,831,994 |
| Jun 17, 2026 | 546.00 | 574.00 | 538.00 | 571.00 | 555.60 | 4.58% | 6,030,813 |
| Jun 16, 2026 | 532.00 | 558.00 | 529.00 | 546.00 | 531.28 | 5.00% | 7,309,686 |
| Jun 15, 2026 | 510.00 | 520.00 | 499.00 | 520.00 | 505.98 | 4.63% | 3,480,416 |
| Jun 12, 2026 | 502.00 | 509.00 | 494.50 | 497.00 | 483.60 | 2.69% | 2,333,144 |
| Jun 11, 2026 | 471.00 | 497.50 | 468.50 | 484.00 | 470.95 | 1.04% | 3,295,044 |
| Jun 10, 2026 | 490.00 | 502.00 | 477.00 | 479.00 | 466.08 | -4.20% | 6,301,180 |
| Jun 9, 2026 | 475.00 | 504.00 | 475.00 | 500.00 | 486.52 | 4.60% | 4,612,051 |
| Jun 8, 2026 | 464.00 | 481.00 | 454.00 | 478.00 | 465.11 | -4.02% | 4,472,697 |
| Jun 5, 2026 | 509.00 | 511.00 | 485.50 | 498.00 | 484.57 | -2.73% | 3,630,294 |
| Jun 4, 2026 | 507.00 | 514.00 | 501.00 | 512.00 | 498.19 | 0.39% | 2,666,573 |
| Jun 3, 2026 | 509.00 | 516.00 | 501.00 | 510.00 | 496.25 | 0.39% | 4,088,121 |
| Jun 2, 2026 | 516.00 | 517.00 | 497.00 | 508.00 | 494.30 | -1.93% | 5,329,553 |
| Jun 1, 2026 | 530.00 | 540.00 | 512.00 | 518.00 | 504.03 | -0.58% | 4,691,803 |
| May 29, 2026 | 507.00 | 532.00 | 505.00 | 521.00 | 506.95 | 5.57% | 4,742,839 |
| May 28, 2026 | 533.00 | 533.00 | 490.00 | 493.50 | 480.19 | -5.82% | 5,510,237 |
| May 27, 2026 | 520.00 | 536.00 | 511.00 | 524.00 | 509.87 | 2.75% | 5,547,855 |
| May 26, 2026 | 501.00 | 515.00 | 497.00 | 510.00 | 496.25 | 3.24% | 4,580,380 |
| May 25, 2026 | 498.50 | 507.00 | 489.00 | 494.00 | 480.68 | 0.71% | 4,527,864 |