Tripod Technology Corporation (TPE:3044)
Taiwan
· Delayed Price · Currency is TWD 357.50
-20.50 (-5.42%)
At close: Mar 9, 2026
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 349.50 | 360.00 | 348.50 | 357.50 | 357.50 | -5.42% | 3,153,623 |
| Mar 6, 2026 | 377.00 | 380.00 | 364.50 | 378.00 | 378.00 | 2.86% | 2,238,260 |
| Mar 5, 2026 | 380.00 | 380.00 | 361.00 | 367.50 | 367.50 | 5.00% | 2,666,611 |
| Mar 4, 2026 | 366.00 | 371.50 | 345.00 | 350.00 | 350.00 | -7.28% | 3,375,914 |
| Mar 3, 2026 | 387.50 | 393.00 | 372.00 | 377.50 | 377.50 | -2.58% | 3,185,189 |
| Mar 2, 2026 | 374.00 | 394.00 | 372.50 | 387.50 | 387.50 | -0.51% | 2,851,528 |
| Feb 26, 2026 | 401.00 | 404.50 | 387.00 | 389.50 | 389.50 | -1.89% | 4,147,989 |
| Feb 25, 2026 | 394.00 | 401.50 | 389.50 | 397.00 | 397.00 | 1.28% | 3,064,240 |
| Feb 24, 2026 | 385.50 | 392.00 | 385.50 | 392.00 | 392.00 | 1.69% | 2,303,869 |
| Feb 23, 2026 | 392.00 | 392.00 | 378.50 | 385.50 | 385.50 | -0.64% | 3,179,577 |
| Feb 11, 2026 | 393.00 | 396.50 | 385.50 | 388.00 | 388.00 | 3.47% | 5,488,180 |
| Feb 10, 2026 | 384.00 | 385.50 | 374.00 | 375.00 | 375.00 | -1.96% | 4,016,941 |
| Feb 9, 2026 | 395.00 | 395.00 | 378.00 | 382.50 | 382.50 | 0.79% | 2,561,291 |
| Feb 6, 2026 | 384.00 | 386.50 | 373.50 | 379.50 | 379.50 | -3.92% | 3,430,523 |
| Feb 5, 2026 | 410.00 | 415.00 | 391.00 | 395.00 | 395.00 | -5.28% | 4,381,731 |
| Feb 4, 2026 | 404.00 | 417.00 | 402.50 | 417.00 | 417.00 | 2.46% | 3,755,553 |
| Feb 3, 2026 | 402.00 | 423.00 | 401.50 | 407.00 | 407.00 | 4.23% | 8,715,971 |
| Feb 2, 2026 | 378.50 | 399.50 | 377.00 | 390.50 | 390.50 | 4.27% | 9,018,590 |
| Jan 30, 2026 | 384.00 | 385.00 | 372.00 | 374.50 | 374.50 | -3.23% | 5,206,049 |
| Jan 29, 2026 | 404.00 | 404.00 | 386.00 | 387.00 | 387.00 | -1.65% | 5,145,929 |
| Jan 28, 2026 | 386.00 | 397.00 | 379.00 | 393.50 | 393.50 | 2.47% | 7,082,903 |
| Jan 27, 2026 | 384.50 | 389.00 | 374.00 | 384.00 | 384.00 | 3.92% | 7,734,247 |
| Jan 26, 2026 | 368.00 | 376.00 | 354.00 | 369.50 | 369.50 | 2.50% | 10,297,860 |
| Jan 23, 2026 | 359.50 | 366.50 | 346.50 | 360.50 | 360.50 | 4.04% | 12,357,020 |
| Jan 22, 2026 | 320.00 | 346.50 | 318.00 | 346.50 | 346.50 | 10.00% | 9,298,713 |
| Jan 21, 2026 | 313.00 | 320.00 | 311.00 | 315.00 | 315.00 | 0.16% | 3,327,556 |
| Jan 20, 2026 | 309.00 | 318.00 | 308.50 | 314.50 | 314.50 | 0.80% | 1,848,120 |
| Jan 19, 2026 | 317.00 | 319.00 | 312.00 | 312.00 | 312.00 | -1.58% | 2,874,147 |
| Jan 16, 2026 | 322.00 | 322.00 | 314.00 | 317.00 | 317.00 | -0.78% | 2,914,135 |
| Jan 15, 2026 | 321.00 | 322.00 | 317.50 | 319.50 | 319.50 | 0.16% | 3,119,179 |
| Jan 14, 2026 | 314.00 | 321.50 | 312.50 | 319.00 | 319.00 | 2.57% | 3,007,344 |
| Jan 13, 2026 | 320.00 | 322.00 | 309.50 | 311.00 | 311.00 | -0.80% | 4,829,607 |
| Jan 12, 2026 | 322.00 | 326.50 | 313.50 | 313.50 | 313.50 | -1.57% | 3,834,170 |
| Jan 9, 2026 | 316.50 | 320.50 | 314.00 | 318.50 | 318.50 | 0.47% | 2,031,511 |
| Jan 8, 2026 | 320.00 | 324.50 | 316.00 | 317.00 | 317.00 | -0.16% | 3,576,309 |
| Jan 7, 2026 | 318.50 | 318.50 | 311.00 | 317.50 | 317.50 | -0.16% | 3,360,934 |
| Jan 6, 2026 | 314.00 | 318.00 | 311.00 | 318.00 | 318.00 | 1.92% | 2,397,993 |
| Jan 5, 2026 | 313.00 | 315.50 | 307.50 | 312.00 | 312.00 | -0.16% | 3,516,967 |
| Jan 2, 2026 | 320.00 | 321.00 | 311.50 | 312.50 | 312.50 | -1.57% | 4,633,069 |
| Dec 31, 2025 | 321.00 | 322.00 | 315.50 | 317.50 | 317.50 | -0.94% | 2,765,614 |
| Dec 30, 2025 | 319.00 | 321.00 | 316.00 | 320.50 | 320.50 | - | 2,360,115 |
| Dec 29, 2025 | 327.00 | 328.00 | 319.50 | 320.50 | 320.50 | -0.77% | 3,158,517 |
| Dec 26, 2025 | 326.00 | 328.00 | 322.50 | 323.00 | 323.00 | 0.31% | 3,783,687 |
| Dec 24, 2025 | 315.00 | 328.00 | 315.00 | 322.00 | 322.00 | 3.04% | 5,344,026 |
| Dec 23, 2025 | 316.50 | 319.50 | 311.50 | 312.50 | 312.50 | -0.95% | 3,984,909 |
| Dec 22, 2025 | 305.00 | 320.00 | 303.00 | 315.50 | 315.50 | 4.13% | 4,927,524 |
| Dec 19, 2025 | 303.00 | 307.00 | 301.50 | 303.00 | 303.00 | 1.17% | 3,056,253 |
| Dec 18, 2025 | 306.50 | 308.50 | 298.00 | 299.50 | 299.50 | -1.64% | 3,979,509 |
| Dec 17, 2025 | 303.00 | 309.00 | 301.50 | 304.50 | 304.50 | 1.84% | 5,271,661 |
| Dec 16, 2025 | 299.00 | 301.00 | 295.00 | 299.00 | 299.00 | -0.66% | 3,432,176 |
| Dec 15, 2025 | 305.50 | 310.00 | 301.00 | 301.00 | 301.00 | -2.59% | 2,360,417 |
| Dec 12, 2025 | 308.50 | 310.00 | 305.00 | 309.00 | 309.00 | 1.15% | 1,567,038 |
| Dec 11, 2025 | 314.50 | 314.50 | 305.50 | 305.50 | 305.50 | -2.24% | 2,920,963 |
| Dec 10, 2025 | 303.00 | 314.50 | 301.00 | 312.50 | 312.50 | 4.17% | 3,681,016 |
| Dec 9, 2025 | 300.00 | 305.00 | 299.00 | 300.00 | 300.00 | -0.33% | 1,742,639 |
| Dec 8, 2025 | 302.00 | 302.00 | 296.50 | 301.00 | 301.00 | 0.17% | 1,582,696 |
| Dec 5, 2025 | 301.00 | 302.00 | 297.50 | 300.50 | 300.50 | -0.66% | 1,701,159 |
| Dec 4, 2025 | 305.00 | 305.00 | 300.50 | 302.50 | 302.50 | - | 1,832,372 |
| Dec 3, 2025 | 302.00 | 304.50 | 300.00 | 302.50 | 302.50 | 1.00% | 2,242,762 |
| Dec 2, 2025 | 305.00 | 311.00 | 298.50 | 299.50 | 299.50 | -1.32% | 3,493,314 |
| Dec 1, 2025 | 306.00 | 306.00 | 300.50 | 303.50 | 303.50 | -0.82% | 2,991,587 |
| Nov 28, 2025 | 309.00 | 311.00 | 305.50 | 306.00 | 306.00 | -0.81% | 2,094,473 |
| Nov 27, 2025 | 311.50 | 315.50 | 308.00 | 308.50 | 308.50 | 0.33% | 3,093,532 |
| Nov 26, 2025 | 311.50 | 312.00 | 306.00 | 307.50 | 307.50 | 0.16% | 2,250,552 |
| Nov 25, 2025 | 309.50 | 313.00 | 307.00 | 307.00 | 307.00 | 0.66% | 2,447,227 |
| Nov 24, 2025 | 306.00 | 306.50 | 300.50 | 305.00 | 305.00 | 1.50% | 2,333,429 |
| Nov 21, 2025 | 302.00 | 305.00 | 297.50 | 300.50 | 300.50 | -2.44% | 3,057,671 |
| Nov 20, 2025 | 305.00 | 311.50 | 302.00 | 308.00 | 308.00 | 4.58% | 4,472,318 |
| Nov 19, 2025 | 298.00 | 300.50 | 293.00 | 294.50 | 294.50 | 0.34% | 3,853,462 |
| Nov 18, 2025 | 301.00 | 303.50 | 293.50 | 293.50 | 293.50 | -3.61% | 4,322,673 |
| Nov 17, 2025 | 311.50 | 316.50 | 304.00 | 304.50 | 304.50 | -2.25% | 3,175,690 |
| Nov 14, 2025 | 315.00 | 317.00 | 311.50 | 311.50 | 311.50 | -2.04% | 3,244,158 |
| Nov 13, 2025 | 318.50 | 321.00 | 315.50 | 318.00 | 318.00 | 0.32% | 3,187,085 |
| Nov 12, 2025 | 317.00 | 322.00 | 314.50 | 317.00 | 317.00 | 0.63% | 3,499,501 |
| Nov 11, 2025 | 329.00 | 331.50 | 315.00 | 315.00 | 315.00 | -3.37% | 7,067,417 |
| Nov 10, 2025 | 326.00 | 331.00 | 318.50 | 326.00 | 326.00 | 1.88% | 4,912,665 |
| Nov 7, 2025 | 334.50 | 334.50 | 314.50 | 320.00 | 320.00 | -5.04% | 5,889,123 |
| Nov 6, 2025 | 343.00 | 344.00 | 336.00 | 337.00 | 337.00 | -0.15% | 2,710,016 |
| Nov 5, 2025 | 337.50 | 344.00 | 332.50 | 337.50 | 337.50 | -1.46% | 3,649,894 |
| Nov 4, 2025 | 348.00 | 352.50 | 342.00 | 342.50 | 342.50 | -1.44% | 4,479,637 |
| Nov 3, 2025 | 342.50 | 349.00 | 340.00 | 347.50 | 347.50 | 1.76% | 3,092,590 |
| Oct 31, 2025 | 344.00 | 349.50 | 339.50 | 341.50 | 341.50 | 0.44% | 5,205,355 |
| Oct 30, 2025 | 333.00 | 342.00 | 324.00 | 340.00 | 340.00 | 3.19% | 4,606,037 |
| Oct 29, 2025 | 333.00 | 343.50 | 328.50 | 329.50 | 329.50 | 0.30% | 4,358,419 |
| Oct 28, 2025 | 331.50 | 333.00 | 325.00 | 328.50 | 328.50 | -0.61% | 2,220,389 |
| Oct 27, 2025 | 331.00 | 337.50 | 325.00 | 330.50 | 330.50 | 2.16% | 4,077,763 |
| Oct 23, 2025 | 327.00 | 331.00 | 321.00 | 323.50 | 323.50 | -1.22% | 2,347,065 |
| Oct 22, 2025 | 320.00 | 331.00 | 319.50 | 327.50 | 327.50 | 2.18% | 3,637,095 |
| Oct 21, 2025 | 321.50 | 333.00 | 318.50 | 320.50 | 320.50 | 1.10% | 3,538,652 |
| Oct 20, 2025 | 316.00 | 322.00 | 314.50 | 317.00 | 317.00 | 0.48% | 1,739,505 |
| Oct 17, 2025 | 318.00 | 322.50 | 315.50 | 315.50 | 315.50 | -1.56% | 2,203,078 |
| Oct 16, 2025 | 325.50 | 327.00 | 320.50 | 320.50 | 320.50 | -0.47% | 2,980,499 |
| Oct 15, 2025 | 310.00 | 328.00 | 307.00 | 322.00 | 322.00 | 5.40% | 6,331,899 |
| Oct 14, 2025 | 316.00 | 323.50 | 305.50 | 305.50 | 305.50 | -1.77% | 6,002,904 |
| Oct 13, 2025 | 300.50 | 311.00 | 300.50 | 311.00 | 311.00 | 0.16% | 2,694,439 |
| Oct 9, 2025 | 311.00 | 311.00 | 306.00 | 310.50 | 310.50 | 0.98% | 2,410,894 |
| Oct 8, 2025 | 309.00 | 311.00 | 306.00 | 307.50 | 307.50 | -0.32% | 2,095,943 |
| Oct 7, 2025 | 311.00 | 312.50 | 308.00 | 308.50 | 308.50 | -0.16% | 2,947,011 |
| Oct 3, 2025 | 310.00 | 310.00 | 305.00 | 309.00 | 309.00 | - | 2,322,206 |
| Oct 2, 2025 | 305.00 | 310.00 | 303.00 | 309.00 | 309.00 | 2.49% | 4,234,561 |