Tripod Technology Corporation (TPE:3044)
Taiwan
· Delayed Price · Currency is TWD 290.00
-11.50 (-3.81%)
Sep 26, 2025, 2:38 PM CST
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 299.50 | 299.50 | 288.50 | 290.00 | 290.00 | -3.81% | 3,697,193 |
| Sep 25, 2025 | 303.50 | 306.00 | 299.50 | 301.50 | 301.50 | -0.82% | 2,999,007 |
| Sep 24, 2025 | 313.50 | 314.50 | 303.00 | 304.00 | 304.00 | -1.78% | 3,175,536 |
| Sep 23, 2025 | 310.00 | 311.50 | 306.00 | 309.50 | 309.50 | 0.81% | 2,568,420 |
| Sep 22, 2025 | 306.00 | 309.50 | 304.50 | 307.00 | 307.00 | 0.99% | 2,322,871 |
| Sep 19, 2025 | 303.50 | 304.00 | 299.50 | 304.00 | 304.00 | 1.00% | 2,385,052 |
| Sep 18, 2025 | 300.50 | 302.00 | 296.00 | 301.00 | 301.00 | 0.84% | 2,977,851 |
| Sep 17, 2025 | 308.50 | 308.50 | 298.00 | 298.50 | 298.50 | -1.97% | 2,999,713 |
| Sep 16, 2025 | 310.00 | 311.50 | 301.50 | 304.50 | 304.50 | 0.66% | 2,999,366 |
| Sep 15, 2025 | 313.50 | 313.50 | 296.00 | 302.50 | 302.50 | -3.35% | 3,831,106 |
| Sep 12, 2025 | 317.00 | 317.50 | 309.50 | 313.00 | 313.00 | -0.16% | 2,567,309 |
| Sep 11, 2025 | 316.50 | 318.00 | 306.50 | 313.50 | 313.50 | 0.16% | 4,936,346 |
| Sep 10, 2025 | 310.50 | 316.00 | 305.00 | 313.00 | 313.00 | 1.62% | 5,434,625 |
| Sep 9, 2025 | 301.00 | 310.00 | 299.50 | 308.00 | 308.00 | 2.84% | 5,438,540 |
| Sep 8, 2025 | 303.00 | 303.00 | 297.50 | 299.50 | 299.50 | 0.34% | 2,630,839 |
| Sep 5, 2025 | 302.00 | 304.00 | 297.00 | 298.50 | 298.50 | 0.67% | 3,145,429 |
| Sep 4, 2025 | 305.50 | 306.00 | 294.00 | 296.50 | 296.50 | -1.17% | 5,538,527 |
| Sep 3, 2025 | 304.00 | 306.00 | 296.50 | 300.00 | 300.00 | 0.33% | 5,145,653 |
| Sep 2, 2025 | 310.00 | 310.50 | 294.00 | 299.00 | 299.00 | -2.45% | 6,451,990 |
| Sep 1, 2025 | 322.00 | 322.00 | 302.00 | 306.50 | 306.50 | -4.67% | 4,216,537 |
| Aug 29, 2025 | 321.50 | 327.00 | 320.00 | 321.50 | 321.50 | 1.10% | 3,455,675 |
| Aug 28, 2025 | 325.50 | 325.50 | 317.50 | 318.00 | 318.00 | -2.30% | 2,455,372 |
| Aug 27, 2025 | 317.00 | 328.00 | 314.00 | 325.50 | 325.50 | 3.50% | 6,016,408 |
| Aug 26, 2025 | 311.50 | 315.50 | 310.50 | 314.50 | 314.50 | 1.13% | 2,528,832 |
| Aug 25, 2025 | 317.00 | 322.00 | 309.50 | 311.00 | 311.00 | -0.16% | 3,496,621 |
| Aug 22, 2025 | 313.00 | 316.00 | 309.00 | 311.50 | 311.50 | - | 2,110,337 |
| Aug 21, 2025 | 316.00 | 316.50 | 308.00 | 311.50 | 311.50 | 0.16% | 6,295,859 |
| Aug 20, 2025 | 319.00 | 320.50 | 310.00 | 311.00 | 311.00 | -3.42% | 4,442,912 |
| Aug 19, 2025 | 336.00 | 339.50 | 320.50 | 322.00 | 322.00 | -3.01% | 6,958,694 |
| Aug 18, 2025 | 324.00 | 333.50 | 322.50 | 332.00 | 332.00 | 3.11% | 4,889,780 |
| Aug 15, 2025 | 325.00 | 325.00 | 316.50 | 322.00 | 322.00 | -0.62% | 6,156,456 |
| Aug 14, 2025 | 332.00 | 334.50 | 317.50 | 324.00 | 324.00 | -1.67% | 6,211,128 |
| Aug 13, 2025 | 330.50 | 336.00 | 324.00 | 329.50 | 329.50 | 0.76% | 8,682,961 |
| Aug 12, 2025 | 331.00 | 334.00 | 322.00 | 327.00 | 327.00 | -0.46% | 9,808,708 |
| Aug 11, 2025 | 311.50 | 329.00 | 307.50 | 328.50 | 328.50 | 5.29% | 11,013,127 |
| Aug 8, 2025 | 299.00 | 313.50 | 292.00 | 312.00 | 312.00 | 9.47% | 12,295,956 |
| Aug 7, 2025 | 284.00 | 286.00 | 275.00 | 285.00 | 285.00 | 1.06% | 3,461,172 |
| Aug 6, 2025 | 280.00 | 283.50 | 279.00 | 282.00 | 282.00 | 1.26% | 2,787,036 |
| Aug 5, 2025 | 281.00 | 283.00 | 277.00 | 278.50 | 278.50 | - | 2,635,868 |
| Aug 4, 2025 | 280.00 | 281.00 | 275.50 | 278.50 | 278.50 | -0.89% | 3,210,972 |
| Aug 1, 2025 | 275.00 | 287.00 | 274.50 | 281.00 | 281.00 | 0.36% | 5,552,009 |
| Jul 31, 2025 | 274.00 | 283.00 | 272.00 | 280.00 | 280.00 | 2.94% | 5,627,318 |
| Jul 30, 2025 | 270.00 | 272.50 | 268.00 | 272.00 | 272.00 | 1.30% | 2,674,043 |
| Jul 29, 2025 | 272.00 | 274.00 | 266.00 | 268.50 | 268.50 | -1.47% | 4,301,051 |
| Jul 28, 2025 | 272.00 | 277.50 | 269.50 | 272.50 | 272.50 | 0.74% | 4,935,807 |
| Jul 25, 2025 | 276.00 | 278.50 | 269.50 | 270.50 | 270.50 | -1.64% | 5,121,369 |
| Jul 24, 2025 | 272.50 | 282.00 | 270.00 | 275.00 | 275.00 | 1.10% | 7,702,442 |
| Jul 23, 2025 | 276.00 | 286.00 | 271.00 | 272.00 | 272.00 | 2.06% | 12,285,402 |
| Jul 22, 2025 | 270.50 | 279.50 | 264.50 | 266.50 | 266.50 | -2.20% | 14,248,412 |
| Jul 21, 2025 | 248.00 | 272.50 | 248.00 | 272.50 | 272.50 | 9.88% | 11,714,865 |