Tripod Technology Corporation(TW:3044)
NT$520.00+46.50 (+9.82%)
TW:3044
Tripod Technology Corporation historical prices
NT$520.00
At close:+46.50 (+9.82%)
Tripod Technology Corporation (3044) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | +9.82% | 2,033,111 | 0.70 |
| Nov 10, 2026 | 455.50 | 484.50 | 455.50 | 473.50 | 473.50 | +14.51% | 5,889,603 | 1.94 |
| Nov 09, 2026 | 418.00 | 454.00 | 414.00 | 443.50 | 443.50 | +7.26% | 3,370,540 | 1.11 |
| Nov 06, 2026 | 395.00 | 421.00 | 395.00 | 413.50 | 413.50 | -5.70% | 3,816,991 | 1.23 |
| Nov 05, 2026 | 476.50 | 476.50 | 436.50 | 438.50 | 438.50 | -9.40% | 3,478,338 | 1.13 |
| Nov 04, 2026 | 499.00 | 500.00 | 466.50 | 484.00 | 484.00 | -0.92% | 2,955,085 | 0.96 |
| Nov 03, 2026 | 517.00 | 531.00 | 487.00 | 488.50 | 488.50 | -7.31% | 2,989,795 | 0.98 |
| Nov 02, 2026 | 515.00 | 539.00 | 508.00 | 527.00 | 527.00 | +2.93% | 2,774,491 | 0.90 |
| Oct 30, 2026 | 518.00 | 525.00 | 502.00 | 512.00 | 512.00 | -4.48% | 2,857,525 | 0.92 |
| Oct 29, 2026 | 542.00 | 563.00 | 533.00 | 536.00 | 536.00 | -1.47% | 2,660,202 | 0.85 |
| Oct 28, 2026 | 529.00 | 544.00 | 529.00 | 544.00 | 544.00 | +4.21% | 2,229,860 | 0.71 |
| Oct 27, 2026 | 557.00 | 560.00 | 514.00 | 522.00 | 522.00 | -6.12% | 4,370,173 | 1.41 |
| Oct 26, 2026 | 556.00 | 597.00 | 555.00 | 556.00 | 556.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 556.00 | 597.00 | 555.00 | 556.00 | 556.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 588.00 | 597.00 | 555.00 | 556.00 | 556.00 | -4.63% | 3,317,580 | 1.03 |
| Oct 21, 2026 | 581.00 | 595.00 | 574.00 | 583.00 | 583.00 | +2.82% | 4,027,154 | 1.27 |
| Oct 20, 2026 | 572.00 | 586.00 | 563.00 | 567.00 | 567.00 | -1.73% | 2,832,087 | 0.89 |
| Oct 19, 2026 | 565.00 | 588.00 | 554.00 | 577.00 | 577.00 | -1.20% | 3,079,409 | 0.97 |
| Oct 16, 2026 | 590.00 | 599.00 | 582.00 | 584.00 | 584.00 | -0.34% | 3,417,324 | 1.08 |
| Oct 15, 2026 | 580.00 | 595.00 | 571.00 | 586.00 | 586.00 | -2.82% | 3,995,770 | 1.27 |
| Oct 14, 2026 | 573.00 | 604.00 | 573.00 | 603.00 | 603.00 | +5.42% | 5,012,794 | 1.60 |
| Oct 13, 2026 | 568.00 | 577.00 | 554.00 | 572.00 | 572.00 | -1.21% | 2,748,094 | 0.87 |
| Oct 12, 2026 | 580.00 | 588.00 | 571.00 | 579.00 | 579.00 | -0.52% | 2,522,186 | 0.80 |
| Oct 09, 2026 | 582.00 | 594.00 | 568.00 | 582.00 | 582.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 571.00 | 594.00 | 568.00 | 582.00 | 582.00 | 0.00% | 1,992,606 | 0.62 |
| Oct 07, 2026 | 585.00 | 590.00 | 577.00 | 582.00 | 582.00 | +0.52% | 2,557,389 | 0.80 |
| Oct 06, 2026 | 568.00 | 589.00 | 564.00 | 579.00 | 579.00 | +3.95% | 3,954,803 | 1.24 |
| Oct 05, 2026 | 549.00 | 564.00 | 547.00 | 557.00 | 557.00 | +2.77% | 3,000,757 | 0.94 |
| Oct 02, 2026 | 528.00 | 544.00 | 528.00 | 542.00 | 542.00 | +2.46% | 1,693,324 | 0.52 |
| Oct 01, 2026 | 523.00 | 529.00 | 521.00 | 529.00 | 529.00 | +0.76% | 1,527,583 | 0.47 |
| Sep 30, 2026 | 525.00 | 537.00 | 522.00 | 525.00 | 525.00 | +0.77% | 2,375,027 | 0.73 |
| Sep 29, 2026 | 530.00 | 535.00 | 520.00 | 521.00 | 521.00 | -3.16% | 2,303,013 | 0.70 |
| Sep 28, 2026 | 538.00 | 543.00 | 533.00 | 538.00 | 538.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 538.00 | 543.00 | 533.00 | 538.00 | 538.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 537.00 | 543.00 | 533.00 | 538.00 | 538.00 | -0.92% | 1,426,110 | 0.41 |
| Sep 23, 2026 | 541.00 | 547.00 | 525.00 | 543.00 | 543.00 | +0.74% | 2,957,168 | 0.84 |
| Sep 22, 2026 | 534.00 | 545.00 | 533.00 | 539.00 | 539.00 | +2.86% | 4,201,331 | 1.21 |
| Sep 21, 2026 | 518.00 | 526.00 | 511.00 | 524.00 | 524.00 | +1.16% | 1,926,772 | 0.55 |
| Sep 18, 2026 | 509.00 | 518.00 | 505.00 | 518.00 | 518.00 | +3.19% | 4,717,978 | 1.35 |
| Sep 17, 2026 | 518.00 | 530.00 | 496.50 | 502.00 | 502.00 | -0.40% | 4,485,495 | 1.29 |
| Sep 16, 2026 | 492.50 | 511.00 | 487.50 | 504.00 | 504.00 | +2.75% | 3,359,354 | 0.98 |
| Sep 15, 2026 | 502.00 | 508.00 | 490.00 | 490.50 | 490.50 | -3.82% | 2,732,822 | 0.78 |
| Sep 14, 2026 | 495.00 | 517.00 | 493.00 | 510.00 | 510.00 | +0.39% | 2,804,808 | 0.79 |
| Sep 11, 2026 | 494.00 | 514.00 | 490.00 | 508.00 | 508.00 | +0.99% | 2,664,934 | 0.74 |
| Sep 10, 2026 | 515.00 | 516.00 | 496.50 | 503.00 | 503.00 | -1.18% | 2,862,572 | 0.79 |
| Sep 09, 2026 | 482.00 | 514.00 | 482.00 | 509.00 | 509.00 | +5.17% | 4,457,537 | 1.24 |
| Sep 08, 2026 | 498.50 | 499.00 | 483.50 | 484.00 | 484.00 | -1.83% | 1,287,611 | 0.36 |
| Sep 07, 2026 | 495.50 | 500.00 | 489.00 | 493.00 | 493.00 | +0.92% | 1,385,445 | 0.37 |
| Sep 04, 2026 | 489.50 | 494.00 | 475.00 | 488.50 | 488.50 | +0.21% | 1,979,532 | 0.53 |
| Sep 03, 2026 | 500.00 | 504.00 | 486.00 | 487.50 | 487.50 | -2.89% | 2,287,315 | 0.61 |
