Tripod Technology Corporation (TPE:3044)
Taiwan
· Delayed Price · Currency is TWD 300.50
-2.00 (-0.66%)
At close: Dec 5, 2025
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 302.00 | 306.00 | 299.50 | 301.50 | 301.50 | 0.33% | 3,524,737 |
| Sep 30, 2025 | 294.00 | 301.00 | 292.50 | 300.50 | 300.50 | 3.62% | 3,027,680 |
| Sep 26, 2025 | 299.50 | 299.50 | 288.50 | 290.00 | 290.00 | -3.81% | 3,703,754 |
| 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% | 11,013,120 |
| Aug 8, 2025 | 299.00 | 313.50 | 292.00 | 312.00 | 312.00 | 9.47% | 12,295,950 |
| 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% | 12,285,400 |
| Jul 22, 2025 | 270.50 | 279.50 | 264.50 | 266.50 | 266.50 | -2.20% | 14,248,410 |
| Jul 21, 2025 | 248.00 | 272.50 | 248.00 | 272.50 | 272.50 | 9.88% | 11,714,860 |
| Jul 18, 2025 | 248.00 | 249.00 | 243.50 | 248.00 | 248.00 | 0.20% | 3,255,609 |
| Jul 17, 2025 | 241.50 | 248.00 | 240.50 | 247.50 | 247.50 | 3.13% | 4,371,201 |
| Jul 16, 2025 | 242.50 | 246.00 | 240.00 | 240.00 | 240.00 | - | 4,697,761 |
| Jul 15, 2025 | 236.50 | 242.00 | 236.50 | 240.00 | 240.00 | 1.48% | 3,563,700 |