Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 533.00
-1.00 (-0.19%)
Nov 13, 2026, 1:30 PM CST
Tripod Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 544.00 | 582.00 | 529.00 | 533.00 | 533.00 | -0.19% | 9,408,217 |
| Nov 12, 2026 | 564.00 | 572.00 | 532.00 | 534.00 | 534.00 | 2.69% | 11,893,687 |
| Nov 11, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 9.82% | 2,033,111 |
| Nov 10, 2026 | 455.50 | 484.50 | 455.50 | 473.50 | 473.50 | 6.76% | 5,889,603 |
| Nov 9, 2026 | 418.00 | 454.00 | 414.00 | 443.50 | 443.50 | 7.26% | 3,370,540 |
| Nov 6, 2026 | 395.00 | 421.00 | 395.00 | 413.50 | 413.50 | -5.70% | 3,816,991 |
| Nov 5, 2026 | 476.50 | 476.50 | 436.50 | 438.50 | 438.50 | -9.40% | 3,478,338 |
| Nov 4, 2026 | 499.00 | 500.00 | 466.50 | 484.00 | 484.00 | -0.92% | 2,955,085 |
| Nov 3, 2026 | 517.00 | 531.00 | 487.00 | 488.50 | 488.50 | -7.31% | 2,989,795 |
| Nov 2, 2026 | 515.00 | 539.00 | 508.00 | 527.00 | 527.00 | 2.93% | 2,774,491 |
| Oct 30, 2026 | 518.00 | 525.00 | 502.00 | 512.00 | 512.00 | -4.48% | 2,857,525 |
| Oct 29, 2026 | 542.00 | 563.00 | 533.00 | 536.00 | 536.00 | -1.47% | 2,660,202 |
| Oct 28, 2026 | 529.00 | 544.00 | 529.00 | 544.00 | 544.00 | 4.21% | 2,229,860 |
| Oct 27, 2026 | 557.00 | 560.00 | 514.00 | 522.00 | 522.00 | -6.12% | 4,370,173 |
| 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 |