Tripod Technology Corporation (TPE:3044)
Taiwan · Delayed Price · Currency is TWD 510.00
+2.00 (0.39%)
Jun 3, 2026, 1:30 PM CST
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 509.00 | 516.00 | 501.00 | 502.00 | - | -1.18% | 692,599 |
| Jun 2, 2026 | 516.00 | 517.00 | 497.00 | 508.00 | 508.00 | -1.93% | 5,324,987 |
| Jun 1, 2026 | 530.00 | 540.00 | 512.00 | 518.00 | 518.00 | -0.58% | 4,141,357 |
| May 29, 2026 | 507.00 | 532.00 | 505.00 | 521.00 | 521.00 | 5.57% | 4,742,839 |
| May 28, 2026 | 533.00 | 533.00 | 490.00 | 493.50 | 493.50 | -5.82% | 5,510,237 |
| May 27, 2026 | 520.00 | 536.00 | 511.00 | 524.00 | 524.00 | 2.75% | 5,547,855 |
| May 26, 2026 | 501.00 | 515.00 | 497.00 | 510.00 | 510.00 | 3.24% | 4,580,380 |
| May 25, 2026 | 498.50 | 507.00 | 489.00 | 494.00 | 494.00 | 0.71% | 4,527,864 |
| May 22, 2026 | 494.50 | 497.50 | 485.00 | 490.50 | 490.50 | 0.51% | 3,674,391 |
| May 21, 2026 | 472.50 | 492.00 | 471.00 | 488.00 | 488.00 | 5.51% | 3,779,490 |
| May 20, 2026 | 468.50 | 470.00 | 454.00 | 462.50 | 462.50 | - | 2,697,683 |
| May 19, 2026 | 469.00 | 487.00 | 460.50 | 462.50 | 462.50 | -1.39% | 4,083,804 |
| May 18, 2026 | 468.00 | 474.00 | 462.00 | 469.00 | 469.00 | -1.78% | 3,716,190 |
| May 15, 2026 | 512.00 | 515.00 | 475.50 | 477.50 | 477.50 | -6.74% | 6,953,301 |
| May 14, 2026 | 534.00 | 542.00 | 506.00 | 512.00 | 512.00 | -3.21% | 9,519,256 |
| May 13, 2026 | 486.00 | 529.00 | 481.00 | 529.00 | 529.00 | 9.98% | 12,239,770 |
| May 12, 2026 | 496.00 | 508.00 | 481.00 | 481.00 | 481.00 | -1.74% | 6,497,870 |
| May 11, 2026 | 495.00 | 508.00 | 477.00 | 489.50 | 489.50 | 1.77% | 5,209,348 |
| May 8, 2026 | 500.00 | 501.00 | 475.50 | 481.00 | 481.00 | -3.80% | 4,629,651 |
| May 7, 2026 | 489.00 | 510.00 | 488.00 | 500.00 | 500.00 | 2.46% | 4,740,094 |
| May 6, 2026 | 495.00 | 506.00 | 477.50 | 488.00 | 488.00 | 0.72% | 8,234,680 |
| May 5, 2026 | 465.00 | 491.00 | 463.50 | 484.50 | 484.50 | 4.08% | 4,280,394 |
| May 4, 2026 | 460.00 | 470.00 | 453.50 | 465.50 | 465.50 | 3.79% | 3,707,880 |
| Apr 30, 2026 | 450.00 | 457.50 | 446.00 | 448.50 | 448.50 | -1.21% | 3,725,592 |
| Apr 29, 2026 | 449.50 | 464.00 | 447.00 | 454.00 | 454.00 | 0.22% | 4,013,388 |
| Apr 28, 2026 | 478.00 | 478.00 | 451.00 | 453.00 | 453.00 | -6.60% | 6,989,943 |
| Apr 27, 2026 | 495.00 | 513.00 | 480.00 | 485.00 | 485.00 | 0.94% | 11,246,510 |
| Apr 24, 2026 | 473.50 | 497.50 | 470.00 | 480.50 | 480.50 | 3.89% | 7,787,394 |
| Apr 23, 2026 | 485.50 | 487.00 | 449.50 | 462.50 | 462.50 | 0.65% | 7,720,568 |
| Apr 22, 2026 | 454.00 | 485.00 | 444.00 | 459.50 | 459.50 | 3.49% | 7,443,859 |
| Apr 21, 2026 | 423.50 | 452.00 | 423.00 | 444.00 | 444.00 | 7.38% | 9,092,675 |
| Apr 20, 2026 | 411.50 | 425.50 | 403.00 | 413.50 | 413.50 | 0.49% | 5,338,863 |
| Apr 17, 2026 | 413.50 | 417.50 | 406.00 | 411.50 | 411.50 | 0.24% | 3,440,754 |
| Apr 16, 2026 | 405.00 | 415.00 | 400.50 | 410.50 | 410.50 | 2.11% | 6,042,823 |
| Apr 15, 2026 | 391.00 | 416.50 | 385.50 | 402.00 | 402.00 | 5.37% | 10,265,310 |
| Apr 14, 2026 | 380.50 | 391.00 | 378.00 | 381.50 | 381.50 | 2.14% | 3,904,553 |
| Apr 13, 2026 | 378.00 | 383.00 | 370.50 | 373.50 | 373.50 | -0.40% | 3,184,162 |
| Apr 10, 2026 | 383.00 | 388.00 | 372.50 | 375.00 | 375.00 | -0.79% | 4,215,672 |
| Apr 9, 2026 | 373.00 | 383.00 | 370.00 | 378.00 | 378.00 | 2.16% | 4,085,862 |
| Apr 8, 2026 | 367.00 | 377.50 | 365.00 | 370.00 | 370.00 | 3.64% | 5,205,748 |
| Apr 7, 2026 | 352.50 | 365.00 | 352.50 | 357.00 | 357.00 | 3.03% | 2,486,069 |
| Apr 2, 2026 | 358.00 | 363.50 | 345.50 | 346.50 | 346.50 | -2.39% | 2,551,748 |
| Apr 1, 2026 | 350.50 | 366.50 | 349.00 | 355.00 | 355.00 | 4.87% | 3,487,488 |
| Mar 31, 2026 | 348.00 | 354.50 | 337.00 | 338.50 | 338.50 | -2.73% | 4,751,325 |
| Mar 30, 2026 | 348.50 | 351.00 | 343.00 | 348.00 | 348.00 | -3.06% | 2,148,575 |
| Mar 27, 2026 | 348.00 | 360.50 | 348.00 | 359.00 | 359.00 | 0.84% | 1,323,225 |
| Mar 26, 2026 | 359.00 | 368.00 | 356.00 | 356.00 | 356.00 | -0.28% | 1,981,398 |
| Mar 25, 2026 | 358.00 | 363.00 | 354.00 | 357.00 | 357.00 | 4.69% | 3,651,978 |
| Mar 24, 2026 | 360.00 | 362.00 | 339.00 | 341.00 | 341.00 | -3.94% | 3,209,349 |
| Mar 23, 2026 | 349.00 | 360.50 | 343.00 | 355.00 | 355.00 | -2.20% | 3,209,974 |