Tripod Technology Corporation (TPE:3044)
Taiwan
· Delayed Price · Currency is TWD 454.00
+1.00 (0.22%)
Apr 29, 2026, 1:30 PM CST
Tripod Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,246,514 |
| 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% | 10,265,314 |
| 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% | 3,183,741 |
| Apr 10, 2026 | 383.00 | 388.00 | 372.50 | 375.00 | 375.00 | -0.79% | 4,214,270 |
| 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 |
| Mar 20, 2026 | 366.00 | 371.50 | 363.00 | 363.00 | 363.00 | -0.82% | 7,332,358 |
| Mar 19, 2026 | 372.00 | 381.00 | 366.00 | 366.00 | 366.00 | -2.01% | 5,279,793 |
| Mar 18, 2026 | 370.50 | 375.00 | 368.00 | 373.50 | 373.50 | 2.19% | 2,337,034 |
| Mar 17, 2026 | 363.00 | 372.50 | 361.00 | 365.50 | 365.50 | 0.97% | 3,742,629 |
| Mar 16, 2026 | 380.50 | 380.50 | 361.50 | 362.00 | 362.00 | -4.74% | 6,275,034 |
| Mar 13, 2026 | 353.50 | 392.00 | 352.50 | 380.00 | 380.00 | 5.85% | 7,891,977 |
| Mar 12, 2026 | 355.50 | 362.00 | 352.50 | 359.00 | 359.00 | 0.42% | 2,329,790 |
| Mar 11, 2026 | 360.50 | 369.00 | 355.00 | 357.50 | 357.50 | -1.11% | 5,357,919 |
| Mar 10, 2026 | 378.50 | 378.50 | 357.00 | 361.50 | 361.50 | 1.12% | 2,423,920 |
| 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 |